MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:330.00
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
MSFT230602C003300002023-05-26 3:59PM EDT2023-06-025.700.000.000.00-16,0256,0150.00%
MSFT230609C003300002023-05-26 3:58PM EDT2023-06-097.700.000.000.00-1,6922,0370.00%
MSFT230616C003300002023-05-26 3:59PM EDT2023-06-169.500.000.000.00-5,56917,3200.00%
MSFT230623C003300002023-05-26 3:58PM EDT2023-06-2310.600.000.000.00-4217240.00%
MSFT230630C003300002023-05-26 3:56PM EDT2023-06-3012.000.000.000.00-5857,6600.00%
MSFT230707C003300002023-05-26 3:31PM EDT2023-07-0712.920.000.000.00-9888840.00%
MSFT230721C003300002023-05-26 3:59PM EDT2023-07-2115.000.000.000.00-1,77413,8250.00%
MSFT230818C003300002023-05-26 3:58PM EDT2023-08-1819.950.000.000.00-61010,8300.00%
MSFT230915C003300002023-05-26 3:53PM EDT2023-09-1523.100.000.000.00-1,9378,0480.00%
MSFT231020C003300002023-05-26 3:55PM EDT2023-10-2026.680.000.000.00-1,0501,9420.00%
MSFT231117C003300002023-05-26 3:16PM EDT2023-11-1729.910.000.000.00-1152,3920.00%
MSFT231215C003300002023-05-26 3:33PM EDT2023-12-1532.350.000.000.00-421200.00%
MSFT240119C003300002023-05-26 3:59PM EDT2024-01-1934.900.000.000.00-2395,0890.00%
MSFT240315C003300002023-05-26 3:56PM EDT2024-03-1539.400.000.000.00-323940.00%
MSFT240621C003300002023-05-26 3:17PM EDT2024-06-2146.900.000.000.00-1891,9900.00%
MSFT241220C003300002023-05-26 3:55PM EDT2024-12-2057.900.000.000.00-1016960.00%
MSFT250117C003300002023-05-26 3:32PM EDT2025-01-1758.950.000.000.00-511,0130.00%
MSFT250620C003300002023-05-26 2:21PM EDT2025-06-2065.710.000.000.00-182460.00%
MSFT251219C003300002023-05-26 3:55PM EDT2025-12-1975.070.000.000.00-202030.00%
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
MSFT230602P003300002023-05-26 3:59PM EDT2023-06-022.600.000.000.00-4,9603,2011.56%
MSFT230609P003300002023-05-26 3:59PM EDT2023-06-094.350.000.000.00-1,1047561.56%
MSFT230616P003300002023-05-26 3:59PM EDT2023-06-165.700.000.000.00-2,7891,8450.78%
MSFT230623P003300002023-05-26 3:59PM EDT2023-06-236.550.000.000.00-4553200.78%
MSFT230630P003300002023-05-26 3:59PM EDT2023-06-307.350.000.000.00-1712580.78%
MSFT230707P003300002023-05-26 3:43PM EDT2023-07-078.000.000.000.00-35220.78%
MSFT230721P003300002023-05-26 3:57PM EDT2023-07-219.550.000.000.00-1,7351,8410.78%
MSFT230818P003300002023-05-26 3:47PM EDT2023-08-1813.650.000.000.00-1,1979980.39%
MSFT230915P003300002023-05-26 3:52PM EDT2023-09-1515.450.000.000.00-2484060.39%
MSFT231020P003300002023-05-26 2:43PM EDT2023-10-2017.850.000.000.00-252770.39%
MSFT231117P003300002023-05-26 3:37PM EDT2023-11-1720.150.000.000.00-955630.39%
MSFT231215P003300002023-05-26 3:56PM EDT2023-12-1521.300.000.000.00-1152920.39%
MSFT240119P003300002023-05-26 3:59PM EDT2024-01-1922.750.000.000.00-1744800.39%
MSFT240315P003300002023-05-23 12:31PM EDT2024-03-1530.780.000.000.00-280.20%
MSFT240621P003300002023-05-26 2:41PM EDT2024-06-2130.000.000.000.00-932260.20%
MSFT241220P003300002023-05-26 1:55PM EDT2024-12-2035.030.000.000.00-5140.20%
MSFT250117P003300002023-05-26 3:19PM EDT2025-01-1735.550.000.000.00-114120.20%
MSFT250620P003300002023-05-26 12:35PM EDT2025-06-2039.640.000.000.00-12150.20%
MSFT251219P003300002023-05-26 3:04PM EDT2025-12-1943.000.000.000.00-59630.20%