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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602C00325000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 9.20 | 0.00 | 0.00 | 0.00 | - | 4,070 | 0 | 0.00% |
| MSFT230609C00325000 | 2023-05-26 3:57PM EDT | 2023-06-09 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1,372 | 0 | 0.00% |
| MSFT230616C00325000 | 2023-05-26 3:58PM EDT | 2023-06-16 | 12.88 | 0.00 | 0.00 | 0.00 | - | 3,021 | 0 | 0.00% |
| MSFT230623C00325000 | 2023-05-26 3:54PM EDT | 2023-06-23 | 13.99 | 0.00 | 0.00 | 0.00 | - | 485 | 0 | 0.00% |
| MSFT230630C00325000 | 2023-05-26 3:59PM EDT | 2023-06-30 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1,087 | 0 | 0.00% |
| MSFT230707C00325000 | 2023-05-26 1:39PM EDT | 2023-07-07 | 15.41 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| MSFT230721C00325000 | 2023-05-26 3:59PM EDT | 2023-07-21 | 18.25 | 0.00 | 0.00 | 0.00 | - | 4,488 | 0 | 0.00% |
| MSFT230818C00325000 | 2023-05-26 3:58PM EDT | 2023-08-18 | 23.15 | 0.00 | 0.00 | 0.00 | - | 540 | 0 | 0.00% |
| MSFT230915C00325000 | 2023-05-26 3:48PM EDT | 2023-09-15 | 25.70 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 0.00% |
| MSFT231020C00325000 | 2023-05-26 3:49PM EDT | 2023-10-20 | 30.27 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| MSFT231117C00325000 | 2023-05-26 3:18PM EDT | 2023-11-17 | 33.12 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| MSFT231215C00325000 | 2023-05-26 3:43PM EDT | 2023-12-15 | 35.77 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| MSFT240119C00325000 | 2023-05-26 3:59PM EDT | 2024-01-19 | 37.87 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| MSFT240315C00325000 | 2023-05-26 3:43PM EDT | 2024-03-15 | 42.84 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MSFT240621C00325000 | 2023-05-26 2:39PM EDT | 2024-06-21 | 49.22 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| MSFT241220C00325000 | 2023-05-26 2:17PM EDT | 2024-12-20 | 59.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT250117C00325000 | 2023-05-26 3:33PM EDT | 2025-01-17 | 61.65 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MSFT250620C00325000 | 2023-05-26 1:55PM EDT | 2025-06-20 | 68.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT251219C00325000 | 2023-05-26 3:53PM EDT | 2025-12-19 | 76.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602P00325000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10,098 | 0 | 6.25% |
| MSFT230609P00325000 | 2023-05-26 3:59PM EDT | 2023-06-09 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1,107 | 0 | 3.13% |
| MSFT230616P00325000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1,360 | 0 | 3.13% |
| MSFT230623P00325000 | 2023-05-26 3:59PM EDT | 2023-06-23 | 4.85 | 0.00 | 0.00 | 0.00 | - | 570 | 0 | 1.56% |
| MSFT230630P00325000 | 2023-05-26 3:59PM EDT | 2023-06-30 | 5.65 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 1.56% |
| MSFT230707P00325000 | 2023-05-26 3:25PM EDT | 2023-07-07 | 6.45 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 1.56% |
| MSFT230721P00325000 | 2023-05-26 3:59PM EDT | 2023-07-21 | 7.85 | 0.00 | 0.00 | 0.00 | - | 6,738 | 0 | 1.56% |
| MSFT230818P00325000 | 2023-05-26 3:46PM EDT | 2023-08-18 | 11.70 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 1.56% |
| MSFT230915P00325000 | 2023-05-26 3:15PM EDT | 2023-09-15 | 13.70 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 0.78% |
| MSFT231020P00325000 | 2023-05-26 2:49PM EDT | 2023-10-20 | 15.90 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.78% |
| MSFT231117P00325000 | 2023-05-26 12:27PM EDT | 2023-11-17 | 18.57 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.78% |
| MSFT231215P00325000 | 2023-05-26 2:26PM EDT | 2023-12-15 | 19.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.78% |
| MSFT240119P00325000 | 2023-05-26 3:56PM EDT | 2024-01-19 | 20.90 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.78% |
| MSFT240315P00325000 | 2023-05-26 3:15PM EDT | 2024-03-15 | 23.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| MSFT240621P00325000 | 2023-05-26 2:56PM EDT | 2024-06-21 | 27.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| MSFT241220P00325000 | 2023-04-26 2:01PM EDT | 2024-12-20 | 48.05 | 32.45 | 34.50 | 0.00 | - | 115 | 114 | 23.45% |
| MSFT250117P00325000 | 2023-05-26 9:32AM EDT | 2025-01-17 | 36.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| MSFT250620P00325000 | 2023-05-26 2:02PM EDT | 2025-06-20 | 36.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MSFT251219P00325000 | 2023-05-26 1:05PM EDT | 2025-12-19 | 41.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
