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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602C00330000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 5.70 | 0.00 | 0.00 | 0.00 | - | 16,025 | 6,015 | 0.00% |
| MSFT230609C00330000 | 2023-05-26 3:58PM EDT | 2023-06-09 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1,692 | 2,037 | 0.00% |
| MSFT230616C00330000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 9.50 | 0.00 | 0.00 | 0.00 | - | 5,569 | 17,320 | 0.00% |
| MSFT230623C00330000 | 2023-05-26 3:58PM EDT | 2023-06-23 | 10.60 | 0.00 | 0.00 | 0.00 | - | 421 | 724 | 0.00% |
| MSFT230630C00330000 | 2023-05-26 3:56PM EDT | 2023-06-30 | 12.00 | 0.00 | 0.00 | 0.00 | - | 585 | 7,660 | 0.00% |
| MSFT230707C00330000 | 2023-05-26 3:31PM EDT | 2023-07-07 | 12.92 | 0.00 | 0.00 | 0.00 | - | 988 | 884 | 0.00% |
| MSFT230721C00330000 | 2023-05-26 3:59PM EDT | 2023-07-21 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1,774 | 13,825 | 0.00% |
| MSFT230818C00330000 | 2023-05-26 3:58PM EDT | 2023-08-18 | 19.95 | 0.00 | 0.00 | 0.00 | - | 610 | 10,830 | 0.00% |
| MSFT230915C00330000 | 2023-05-26 3:53PM EDT | 2023-09-15 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1,937 | 8,048 | 0.00% |
| MSFT231020C00330000 | 2023-05-26 3:55PM EDT | 2023-10-20 | 26.68 | 0.00 | 0.00 | 0.00 | - | 1,050 | 1,942 | 0.00% |
| MSFT231117C00330000 | 2023-05-26 3:16PM EDT | 2023-11-17 | 29.91 | 0.00 | 0.00 | 0.00 | - | 115 | 2,392 | 0.00% |
| MSFT231215C00330000 | 2023-05-26 3:33PM EDT | 2023-12-15 | 32.35 | 0.00 | 0.00 | 0.00 | - | 42 | 120 | 0.00% |
| MSFT240119C00330000 | 2023-05-26 3:59PM EDT | 2024-01-19 | 34.90 | 0.00 | 0.00 | 0.00 | - | 239 | 5,089 | 0.00% |
| MSFT240315C00330000 | 2023-05-26 3:56PM EDT | 2024-03-15 | 39.40 | 0.00 | 0.00 | 0.00 | - | 32 | 394 | 0.00% |
| MSFT240621C00330000 | 2023-05-26 3:17PM EDT | 2024-06-21 | 46.90 | 0.00 | 0.00 | 0.00 | - | 189 | 1,990 | 0.00% |
| MSFT241220C00330000 | 2023-05-26 3:55PM EDT | 2024-12-20 | 57.90 | 0.00 | 0.00 | 0.00 | - | 101 | 696 | 0.00% |
| MSFT250117C00330000 | 2023-05-26 3:32PM EDT | 2025-01-17 | 58.95 | 0.00 | 0.00 | 0.00 | - | 51 | 1,013 | 0.00% |
| MSFT250620C00330000 | 2023-05-26 2:21PM EDT | 2025-06-20 | 65.71 | 0.00 | 0.00 | 0.00 | - | 18 | 246 | 0.00% |
| MSFT251219C00330000 | 2023-05-26 3:55PM EDT | 2025-12-19 | 75.07 | 0.00 | 0.00 | 0.00 | - | 20 | 203 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602P00330000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 2.60 | 0.00 | 0.00 | 0.00 | - | 4,960 | 3,201 | 1.56% |
| MSFT230609P00330000 | 2023-05-26 3:59PM EDT | 2023-06-09 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1,104 | 756 | 1.56% |
| MSFT230616P00330000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2,789 | 1,845 | 0.78% |
| MSFT230623P00330000 | 2023-05-26 3:59PM EDT | 2023-06-23 | 6.55 | 0.00 | 0.00 | 0.00 | - | 455 | 320 | 0.78% |
| MSFT230630P00330000 | 2023-05-26 3:59PM EDT | 2023-06-30 | 7.35 | 0.00 | 0.00 | 0.00 | - | 171 | 258 | 0.78% |
| MSFT230707P00330000 | 2023-05-26 3:43PM EDT | 2023-07-07 | 8.00 | 0.00 | 0.00 | 0.00 | - | 35 | 22 | 0.78% |
| MSFT230721P00330000 | 2023-05-26 3:57PM EDT | 2023-07-21 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1,735 | 1,841 | 0.78% |
| MSFT230818P00330000 | 2023-05-26 3:47PM EDT | 2023-08-18 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1,197 | 998 | 0.39% |
| MSFT230915P00330000 | 2023-05-26 3:52PM EDT | 2023-09-15 | 15.45 | 0.00 | 0.00 | 0.00 | - | 248 | 406 | 0.39% |
| MSFT231020P00330000 | 2023-05-26 2:43PM EDT | 2023-10-20 | 17.85 | 0.00 | 0.00 | 0.00 | - | 25 | 277 | 0.39% |
| MSFT231117P00330000 | 2023-05-26 3:37PM EDT | 2023-11-17 | 20.15 | 0.00 | 0.00 | 0.00 | - | 95 | 563 | 0.39% |
| MSFT231215P00330000 | 2023-05-26 3:56PM EDT | 2023-12-15 | 21.30 | 0.00 | 0.00 | 0.00 | - | 115 | 292 | 0.39% |
| MSFT240119P00330000 | 2023-05-26 3:59PM EDT | 2024-01-19 | 22.75 | 0.00 | 0.00 | 0.00 | - | 174 | 480 | 0.39% |
| MSFT240315P00330000 | 2023-05-23 12:31PM EDT | 2024-03-15 | 30.78 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.20% |
| MSFT240621P00330000 | 2023-05-26 2:41PM EDT | 2024-06-21 | 30.00 | 0.00 | 0.00 | 0.00 | - | 93 | 226 | 0.20% |
| MSFT241220P00330000 | 2023-05-26 1:55PM EDT | 2024-12-20 | 35.03 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.20% |
| MSFT250117P00330000 | 2023-05-26 3:19PM EDT | 2025-01-17 | 35.55 | 0.00 | 0.00 | 0.00 | - | 11 | 412 | 0.20% |
| MSFT250620P00330000 | 2023-05-26 12:35PM EDT | 2025-06-20 | 39.64 | 0.00 | 0.00 | 0.00 | - | 1 | 215 | 0.20% |
| MSFT251219P00330000 | 2023-05-26 3:04PM EDT | 2025-12-19 | 43.00 | 0.00 | 0.00 | 0.00 | - | 59 | 63 | 0.20% |
