MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:315.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602C00315000 | 2023-05-26 3:57PM EDT | 2023-06-02 | 18.92 | 0.00 | 0.00 | 0.00 | - | 7,563 | 5,667 | 0.00% |
| MSFT230609C00315000 | 2023-05-26 3:50PM EDT | 2023-06-09 | 19.90 | 0.00 | 0.00 | 0.00 | - | 232 | 1,829 | 0.00% |
| MSFT230616C00315000 | 2023-05-26 3:58PM EDT | 2023-06-16 | 20.83 | 0.00 | 0.00 | 0.00 | - | 6,724 | 19,415 | 0.00% |
| MSFT230623C00315000 | 2023-05-26 3:58PM EDT | 2023-06-23 | 21.96 | 0.00 | 0.00 | 0.00 | - | 31 | 933 | 0.00% |
| MSFT230630C00315000 | 2023-05-26 3:49PM EDT | 2023-06-30 | 22.61 | 0.00 | 0.00 | 0.00 | - | 85 | 1,941 | 0.00% |
| MSFT230707C00315000 | 2023-05-26 3:30PM EDT | 2023-07-07 | 23.62 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| MSFT230721C00315000 | 2023-05-26 3:57PM EDT | 2023-07-21 | 25.68 | 0.00 | 0.00 | 0.00 | - | 16,116 | 7,822 | 0.00% |
| MSFT230818C00315000 | 2023-05-26 3:57PM EDT | 2023-08-18 | 30.20 | 0.00 | 0.00 | 0.00 | - | 380 | 2,470 | 0.00% |
| MSFT230915C00315000 | 2023-05-26 3:43PM EDT | 2023-09-15 | 32.92 | 0.00 | 0.00 | 0.00 | - | 231 | 2,198 | 0.00% |
| MSFT231020C00315000 | 2023-05-26 1:23PM EDT | 2023-10-20 | 35.67 | 0.00 | 0.00 | 0.00 | - | 94 | 1,103 | 0.00% |
| MSFT231117C00315000 | 2023-05-26 12:02PM EDT | 2023-11-17 | 39.54 | 0.00 | 0.00 | 0.00 | - | 42 | 458 | 0.00% |
| MSFT231215C00315000 | 2023-05-26 12:18PM EDT | 2023-12-15 | 40.86 | 0.00 | 0.00 | 0.00 | - | 22 | 29 | 0.00% |
| MSFT240119C00315000 | 2023-05-26 3:45PM EDT | 2024-01-19 | 44.89 | 0.00 | 0.00 | 0.00 | - | 65 | 2,938 | 0.00% |
| MSFT240315C00315000 | 2023-05-26 1:16PM EDT | 2024-03-15 | 48.35 | 0.00 | 0.00 | 0.00 | - | 12 | 761 | 0.00% |
| MSFT240621C00315000 | 2023-05-26 2:58PM EDT | 2024-06-21 | 55.30 | 0.00 | 0.00 | 0.00 | - | 31 | 632 | 0.00% |
| MSFT241220C00315000 | 2023-05-26 2:00PM EDT | 2024-12-20 | 66.34 | 0.00 | 0.00 | 0.00 | - | 11 | 148 | 0.00% |
| MSFT250117C00315000 | 2023-05-26 2:18PM EDT | 2025-01-17 | 66.89 | 0.00 | 0.00 | 0.00 | - | 14 | 2,351 | 0.00% |
| MSFT250620C00315000 | 2023-05-26 2:21PM EDT | 2025-06-20 | 73.95 | 0.00 | 0.00 | 0.00 | - | 10 | 60 | 0.00% |
| MSFT251219C00315000 | 2023-05-26 12:37PM EDT | 2025-12-19 | 81.09 | 0.00 | 0.00 | 0.00 | - | 5 | 125 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602P00315000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3,540 | 4,546 | 12.50% |
| MSFT230609P00315000 | 2023-05-26 3:59PM EDT | 2023-06-09 | 1.08 | 0.00 | 0.00 | 0.00 | - | 988 | 1,298 | 6.25% |
| MSFT230616P00315000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 2.07 | 0.00 | 0.00 | 0.00 | - | 875 | 8,900 | 6.25% |
| MSFT230623P00315000 | 2023-05-26 3:58PM EDT | 2023-06-23 | 2.51 | 0.00 | 0.00 | 0.00 | - | 202 | 707 | 6.25% |
| MSFT230630P00315000 | 2023-05-26 3:57PM EDT | 2023-06-30 | 3.30 | 0.00 | 0.00 | 0.00 | - | 148 | 923 | 3.13% |
| MSFT230707P00315000 | 2023-05-26 3:49PM EDT | 2023-07-07 | 3.83 | 0.00 | 0.00 | 0.00 | - | 24 | 20 | 3.13% |
| MSFT230721P00315000 | 2023-05-26 3:58PM EDT | 2023-07-21 | 5.17 | 0.00 | 0.00 | 0.00 | - | 1,527 | 6,053 | 3.13% |
| MSFT230818P00315000 | 2023-05-26 3:59PM EDT | 2023-08-18 | 8.70 | 0.00 | 0.00 | 0.00 | - | 242 | 1,270 | 3.13% |
| MSFT230915P00315000 | 2023-05-26 3:47PM EDT | 2023-09-15 | 10.45 | 0.00 | 0.00 | 0.00 | - | 167 | 1,882 | 3.13% |
| MSFT231020P00315000 | 2023-05-26 9:33AM EDT | 2023-10-20 | 14.57 | 0.00 | 0.00 | 0.00 | - | 3 | 424 | 1.56% |
| MSFT231117P00315000 | 2023-05-26 1:21PM EDT | 2023-11-17 | 15.10 | 0.00 | 0.00 | 0.00 | - | 54 | 248 | 1.56% |
| MSFT231215P00315000 | 2023-05-26 10:39AM EDT | 2023-12-15 | 16.95 | 0.00 | 0.00 | 0.00 | - | 31 | 51 | 1.56% |
| MSFT240119P00315000 | 2023-05-26 3:28PM EDT | 2024-01-19 | 17.65 | 0.00 | 0.00 | 0.00 | - | 172 | 878 | 1.56% |
| MSFT240315P00315000 | 2023-05-26 2:22PM EDT | 2024-03-15 | 20.45 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 1.56% |
| MSFT240621P00315000 | 2023-05-26 1:42PM EDT | 2024-06-21 | 24.23 | 0.00 | 0.00 | 0.00 | - | 17 | 312 | 1.56% |
| MSFT241220P00315000 | 2023-05-18 2:15PM EDT | 2024-12-20 | 33.05 | 0.00 | 0.00 | 0.00 | - | 2 | 125 | 0.78% |
| MSFT250117P00315000 | 2023-05-26 1:54PM EDT | 2025-01-17 | 30.85 | 0.00 | 0.00 | 0.00 | - | 5 | 1,061 | 0.78% |
| MSFT250620P00315000 | 2023-05-26 2:02PM EDT | 2025-06-20 | 36.10 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 0.78% |
| MSFT251219P00315000 | 2023-05-25 10:51AM EDT | 2025-12-19 | 40.10 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 0.78% |
