MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:345.00
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
MSFT230602C003450002023-05-26 3:59PM EDT2023-06-020.770.000.000.00-2,1992,0576.25%
MSFT230609C003450002023-05-26 3:59PM EDT2023-06-091.840.000.000.00-5707336.25%
MSFT230616C003450002023-05-26 3:59PM EDT2023-06-163.100.000.000.00-1,3093,7753.13%
MSFT230623C003450002023-05-26 3:58PM EDT2023-06-233.900.000.000.00-2683723.13%
MSFT230630C003450002023-05-26 3:57PM EDT2023-06-305.000.000.000.00-2,7632,7283.13%
MSFT230707C003450002023-05-26 3:22PM EDT2023-07-075.750.000.000.00-100953.13%
MSFT230721C003450002023-05-26 3:59PM EDT2023-07-217.520.000.000.00-1,5123,3261.56%
MSFT230818C003450002023-05-26 3:53PM EDT2023-08-1812.450.000.000.00-1,1783,5431.56%
MSFT230915C003450002023-05-26 3:39PM EDT2023-09-1515.000.000.000.00-1848,3701.56%
MSFT231020C003450002023-05-26 3:46PM EDT2023-10-2018.760.000.000.00-426641.56%
MSFT231117C003450002023-05-26 2:15PM EDT2023-11-1721.420.000.000.00-141,3781.56%
MSFT231215C003450002023-05-26 2:48PM EDT2023-12-1524.150.000.000.00-18590.78%
MSFT240119C003450002023-05-26 3:45PM EDT2024-01-1927.350.000.000.00-913,1900.78%
MSFT240315C003450002023-05-26 3:33PM EDT2024-03-1531.670.000.000.00-66890.78%
MSFT240621C003450002023-05-26 3:59PM EDT2024-06-2138.500.000.000.00-101,1110.78%
MSFT241220C003450002023-05-26 3:44PM EDT2024-12-2050.280.000.000.00-5700.78%
MSFT250117C003450002023-05-26 2:39PM EDT2025-01-1750.370.000.000.00-245050.78%
MSFT250620C003450002023-05-26 3:44PM EDT2025-06-2059.130.000.000.00-2120.78%
MSFT251219C003450002023-05-26 12:20PM EDT2025-12-1966.000.000.000.00-51230.39%
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
MSFT230602P003450002023-05-26 3:10PM EDT2023-06-0212.850.000.000.00-1971850.00%
MSFT230609P003450002023-05-26 3:21PM EDT2023-06-0913.530.000.000.00-28660.00%
MSFT230616P003450002023-05-26 12:12PM EDT2023-06-1614.820.000.000.00-12220.00%
MSFT230623P003450002023-05-26 12:02PM EDT2023-06-2315.240.000.000.00-53530.00%
MSFT230630P003450002023-05-24 3:25PM EDT2023-06-3029.860.000.000.00-110.00%
MSFT230707P003450002023-05-26 10:37AM EDT2023-07-0718.700.000.000.00-51510.00%
MSFT230721P003450002023-05-26 3:46PM EDT2023-07-2117.100.000.000.00-76860.00%
MSFT230818P003450002023-05-26 3:27PM EDT2023-08-1820.920.000.000.00-592870.00%
MSFT230915P003450002023-05-26 3:47PM EDT2023-09-1522.650.000.000.00-571310.00%
MSFT231020P003450002023-05-26 2:48PM EDT2023-10-2024.800.000.000.00-24930.00%
MSFT231117P003450002023-05-26 3:58PM EDT2023-11-1726.650.000.000.00-5250.00%
MSFT231215P003450002023-05-23 1:51PM EDT2023-12-1535.540.000.000.00--20.00%
MSFT240119P003450002023-05-26 11:55AM EDT2024-01-1929.800.000.000.00-44710.00%
MSFT240315P003450002023-05-23 1:50PM EDT2024-03-1539.450.000.000.00-71220.00%
MSFT240621P003450002023-05-04 11:43AM EDT2024-06-2150.880.000.000.00-2470.00%
MSFT241220P003450002023-05-01 1:24PM EDT2024-12-2053.500.000.000.00-60410.00%
MSFT250117P003450002023-05-11 10:42AM EDT2025-01-1755.150.000.000.00-21030.00%
MSFT250620P003450002023-05-25 12:14PM EDT2025-06-2049.600.000.000.00-15150.00%
MSFT251219P003450002023-05-26 10:41AM EDT2025-12-1951.700.000.000.00-5570.00%