MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:310.00
認購期權範圍2023年6月2日
合約名稱上次交易日期到期日收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
MSFT230602C003100002023-05-26 3:57PM EDT2023-06-0223.320.000.000.00-1782,7080.00%
MSFT230609C003100002023-05-26 3:32PM EDT2023-06-0924.400.000.000.00-2637830.00%
MSFT230616C003100002023-05-26 3:57PM EDT2023-06-1625.470.000.000.00-41817,0000.00%
MSFT230623C003100002023-05-26 3:47PM EDT2023-06-2326.170.000.000.00-5100.00%
MSFT230630C003100002023-05-26 3:35PM EDT2023-06-3026.820.000.000.00-2300.00%
MSFT230707C003100002023-05-26 3:37PM EDT2023-07-0727.730.000.000.00-1400.00%
MSFT230721C003100002023-05-26 3:51PM EDT2023-07-2129.760.000.000.00-39310,4140.00%
MSFT230818C003100002023-05-26 3:39PM EDT2023-08-1833.740.000.000.00-958,2690.00%
MSFT230915C003100002023-05-26 3:59PM EDT2023-09-1536.250.000.000.00-3117,0680.00%
MSFT231020C003100002023-05-26 3:33PM EDT2023-10-2039.700.000.000.00-1781,6810.00%
MSFT231117C003100002023-05-26 1:49PM EDT2023-11-1742.300.000.000.00-3200.00%
MSFT231215C003100002023-05-26 2:10PM EDT2023-12-1544.280.000.000.00-2100.00%
MSFT240119C003100002023-05-26 3:59PM EDT2024-01-1947.250.000.000.00-977,2630.00%
MSFT240315C003100002023-05-26 11:03AM EDT2024-03-1550.500.000.000.00-25370.00%
MSFT240621C003100002023-05-26 2:30PM EDT2024-06-2158.600.000.000.00-671,2680.00%
MSFT241220C003100002023-05-26 9:38AM EDT2024-12-2063.730.000.000.00-200.00%
MSFT250117C003100002023-05-26 2:39PM EDT2025-01-1770.370.000.000.00-251,1250.00%
MSFT250620C003100002023-05-26 3:41PM EDT2025-06-2077.680.000.000.00-12160.00%
MSFT251219C003100002023-05-26 3:51PM EDT2025-12-1985.410.000.000.00-12880.00%
認沽盤範圍2023年6月2日
合約名稱上次交易日期到期日收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
MSFT230602P003100002023-05-26 3:58PM EDT2023-06-020.170.000.000.00-2,1585,50712.50%
MSFT230609P003100002023-05-26 3:54PM EDT2023-06-090.750.000.000.00-65699512.50%
MSFT230616P003100002023-05-26 3:56PM EDT2023-06-161.440.000.000.00-1,3377,7776.25%
MSFT230623P003100002023-05-26 3:53PM EDT2023-06-231.960.000.000.00-4119586.25%
MSFT230630P003100002023-05-26 3:57PM EDT2023-06-302.320.000.000.00-19506.25%
MSFT230707P003100002023-05-26 3:23PM EDT2023-07-073.070.000.000.00-65746.25%
MSFT230721P003100002023-05-26 3:58PM EDT2023-07-214.230.000.000.00-1,02010,7913.13%
MSFT230818P003100002023-05-26 3:53PM EDT2023-08-187.500.000.000.00-3161,1573.13%
MSFT230915P003100002023-05-26 3:46PM EDT2023-09-159.050.000.000.00-1951,2373.13%
MSFT231020P003100002023-05-26 3:59PM EDT2023-10-2011.150.000.000.00-968413.13%
MSFT231117P003100002023-05-26 3:52PM EDT2023-11-1713.300.000.000.00-903.13%
MSFT231215P003100002023-05-26 3:03PM EDT2023-12-1514.550.000.000.00-261,0141.56%
MSFT240119P003100002023-05-26 3:29PM EDT2024-01-1916.000.000.000.00-1781,9001.56%
MSFT240315P003100002023-05-26 2:35PM EDT2024-03-1518.750.000.000.00-83491.56%
MSFT240621P003100002023-05-26 2:54PM EDT2024-06-2121.900.000.000.00-29711.56%
MSFT241220P003100002023-05-19 1:36PM EDT2024-12-2031.750.000.000.00-41441.56%
MSFT250117P003100002023-05-26 2:03PM EDT2025-01-1729.020.000.000.00-43571.56%
MSFT250620P003100002023-05-23 12:07PM EDT2025-06-2035.900.000.000.00-1910.78%
MSFT251219P003100002023-05-26 2:14PM EDT2025-12-1937.300.000.000.00-22430.78%