MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:325.00
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
MSFT230602C003250002023-05-26 3:59PM EDT2023-06-029.200.000.000.00-4,07000.00%
MSFT230609C003250002023-05-26 3:57PM EDT2023-06-0911.350.000.000.00-1,37200.00%
MSFT230616C003250002023-05-26 3:58PM EDT2023-06-1612.880.000.000.00-3,02100.00%
MSFT230623C003250002023-05-26 3:54PM EDT2023-06-2313.990.000.000.00-48500.00%
MSFT230630C003250002023-05-26 3:59PM EDT2023-06-3015.100.000.000.00-1,08700.00%
MSFT230707C003250002023-05-26 1:39PM EDT2023-07-0715.410.000.000.00-5500.00%
MSFT230721C003250002023-05-26 3:59PM EDT2023-07-2118.250.000.000.00-4,48800.00%
MSFT230818C003250002023-05-26 3:58PM EDT2023-08-1823.150.000.000.00-54000.00%
MSFT230915C003250002023-05-26 3:48PM EDT2023-09-1525.700.000.000.00-30800.00%
MSFT231020C003250002023-05-26 3:49PM EDT2023-10-2030.270.000.000.00-10900.00%
MSFT231117C003250002023-05-26 3:18PM EDT2023-11-1733.120.000.000.00-3400.00%
MSFT231215C003250002023-05-26 3:43PM EDT2023-12-1535.770.000.000.00-6700.00%
MSFT240119C003250002023-05-26 3:59PM EDT2024-01-1937.870.000.000.00-14100.00%
MSFT240315C003250002023-05-26 3:43PM EDT2024-03-1542.840.000.000.00-1600.00%
MSFT240621C003250002023-05-26 2:39PM EDT2024-06-2149.220.000.000.00-2800.00%
MSFT241220C003250002023-05-26 2:17PM EDT2024-12-2059.750.000.000.00-1400.00%
MSFT250117C003250002023-05-26 3:33PM EDT2025-01-1761.650.000.000.00-2300.00%
MSFT250620C003250002023-05-26 1:55PM EDT2025-06-2068.650.000.000.00-300.00%
MSFT251219C003250002023-05-26 3:53PM EDT2025-12-1976.650.000.000.00-1200.00%
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
MSFT230602P003250002023-05-26 3:59PM EDT2023-06-021.200.000.000.00-10,09806.25%
MSFT230609P003250002023-05-26 3:59PM EDT2023-06-092.750.000.000.00-1,10703.13%
MSFT230616P003250002023-05-26 3:59PM EDT2023-06-164.050.000.000.00-1,36003.13%
MSFT230623P003250002023-05-26 3:59PM EDT2023-06-234.850.000.000.00-57001.56%
MSFT230630P003250002023-05-26 3:59PM EDT2023-06-305.650.000.000.00-37101.56%
MSFT230707P003250002023-05-26 3:25PM EDT2023-07-076.450.000.000.00-6101.56%
MSFT230721P003250002023-05-26 3:59PM EDT2023-07-217.850.000.000.00-6,73801.56%
MSFT230818P003250002023-05-26 3:46PM EDT2023-08-1811.700.000.000.00-37001.56%
MSFT230915P003250002023-05-26 3:15PM EDT2023-09-1513.700.000.000.00-29700.78%
MSFT231020P003250002023-05-26 2:49PM EDT2023-10-2015.900.000.000.00-18000.78%
MSFT231117P003250002023-05-26 12:27PM EDT2023-11-1718.570.000.000.00-5100.78%
MSFT231215P003250002023-05-26 2:26PM EDT2023-12-1519.800.000.000.00-2600.78%
MSFT240119P003250002023-05-26 3:56PM EDT2024-01-1920.900.000.000.00-13000.78%
MSFT240315P003250002023-05-26 3:15PM EDT2024-03-1523.750.000.000.00-900.78%
MSFT240621P003250002023-05-26 2:56PM EDT2024-06-2127.200.000.000.00-1500.39%
MSFT241220P003250002023-04-26 2:01PM EDT2024-12-2048.0532.4534.500.00-11511423.45%
MSFT250117P003250002023-05-26 9:32AM EDT2025-01-1736.300.000.000.00-800.39%
MSFT250620P003250002023-05-26 2:02PM EDT2025-06-2036.350.000.000.00-100.39%
MSFT251219P003250002023-05-26 1:05PM EDT2025-12-1941.580.000.000.00-400.39%