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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602C00345000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2,199 | 2,057 | 6.25% |
| MSFT230609C00345000 | 2023-05-26 3:59PM EDT | 2023-06-09 | 1.84 | 0.00 | 0.00 | 0.00 | - | 570 | 733 | 6.25% |
| MSFT230616C00345000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1,309 | 3,775 | 3.13% |
| MSFT230623C00345000 | 2023-05-26 3:58PM EDT | 2023-06-23 | 3.90 | 0.00 | 0.00 | 0.00 | - | 268 | 372 | 3.13% |
| MSFT230630C00345000 | 2023-05-26 3:57PM EDT | 2023-06-30 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2,763 | 2,728 | 3.13% |
| MSFT230707C00345000 | 2023-05-26 3:22PM EDT | 2023-07-07 | 5.75 | 0.00 | 0.00 | 0.00 | - | 100 | 95 | 3.13% |
| MSFT230721C00345000 | 2023-05-26 3:59PM EDT | 2023-07-21 | 7.52 | 0.00 | 0.00 | 0.00 | - | 1,512 | 3,326 | 1.56% |
| MSFT230818C00345000 | 2023-05-26 3:53PM EDT | 2023-08-18 | 12.45 | 0.00 | 0.00 | 0.00 | - | 1,178 | 3,543 | 1.56% |
| MSFT230915C00345000 | 2023-05-26 3:39PM EDT | 2023-09-15 | 15.00 | 0.00 | 0.00 | 0.00 | - | 184 | 8,370 | 1.56% |
| MSFT231020C00345000 | 2023-05-26 3:46PM EDT | 2023-10-20 | 18.76 | 0.00 | 0.00 | 0.00 | - | 42 | 664 | 1.56% |
| MSFT231117C00345000 | 2023-05-26 2:15PM EDT | 2023-11-17 | 21.42 | 0.00 | 0.00 | 0.00 | - | 14 | 1,378 | 1.56% |
| MSFT231215C00345000 | 2023-05-26 2:48PM EDT | 2023-12-15 | 24.15 | 0.00 | 0.00 | 0.00 | - | 18 | 59 | 0.78% |
| MSFT240119C00345000 | 2023-05-26 3:45PM EDT | 2024-01-19 | 27.35 | 0.00 | 0.00 | 0.00 | - | 91 | 3,190 | 0.78% |
| MSFT240315C00345000 | 2023-05-26 3:33PM EDT | 2024-03-15 | 31.67 | 0.00 | 0.00 | 0.00 | - | 6 | 689 | 0.78% |
| MSFT240621C00345000 | 2023-05-26 3:59PM EDT | 2024-06-21 | 38.50 | 0.00 | 0.00 | 0.00 | - | 10 | 1,111 | 0.78% |
| MSFT241220C00345000 | 2023-05-26 3:44PM EDT | 2024-12-20 | 50.28 | 0.00 | 0.00 | 0.00 | - | 5 | 70 | 0.78% |
| MSFT250117C00345000 | 2023-05-26 2:39PM EDT | 2025-01-17 | 50.37 | 0.00 | 0.00 | 0.00 | - | 24 | 505 | 0.78% |
| MSFT250620C00345000 | 2023-05-26 3:44PM EDT | 2025-06-20 | 59.13 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.78% |
| MSFT251219C00345000 | 2023-05-26 12:20PM EDT | 2025-12-19 | 66.00 | 0.00 | 0.00 | 0.00 | - | 5 | 123 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602P00345000 | 2023-05-26 3:10PM EDT | 2023-06-02 | 12.85 | 0.00 | 0.00 | 0.00 | - | 197 | 185 | 0.00% |
| MSFT230609P00345000 | 2023-05-26 3:21PM EDT | 2023-06-09 | 13.53 | 0.00 | 0.00 | 0.00 | - | 28 | 66 | 0.00% |
| MSFT230616P00345000 | 2023-05-26 12:12PM EDT | 2023-06-16 | 14.82 | 0.00 | 0.00 | 0.00 | - | 12 | 22 | 0.00% |
| MSFT230623P00345000 | 2023-05-26 12:02PM EDT | 2023-06-23 | 15.24 | 0.00 | 0.00 | 0.00 | - | 53 | 53 | 0.00% |
| MSFT230630P00345000 | 2023-05-24 3:25PM EDT | 2023-06-30 | 29.86 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT230707P00345000 | 2023-05-26 10:37AM EDT | 2023-07-07 | 18.70 | 0.00 | 0.00 | 0.00 | - | 51 | 51 | 0.00% |
| MSFT230721P00345000 | 2023-05-26 3:46PM EDT | 2023-07-21 | 17.10 | 0.00 | 0.00 | 0.00 | - | 76 | 86 | 0.00% |
| MSFT230818P00345000 | 2023-05-26 3:27PM EDT | 2023-08-18 | 20.92 | 0.00 | 0.00 | 0.00 | - | 59 | 287 | 0.00% |
| MSFT230915P00345000 | 2023-05-26 3:47PM EDT | 2023-09-15 | 22.65 | 0.00 | 0.00 | 0.00 | - | 57 | 131 | 0.00% |
| MSFT231020P00345000 | 2023-05-26 2:48PM EDT | 2023-10-20 | 24.80 | 0.00 | 0.00 | 0.00 | - | 2 | 493 | 0.00% |
| MSFT231117P00345000 | 2023-05-26 3:58PM EDT | 2023-11-17 | 26.65 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
| MSFT231215P00345000 | 2023-05-23 1:51PM EDT | 2023-12-15 | 35.54 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MSFT240119P00345000 | 2023-05-26 11:55AM EDT | 2024-01-19 | 29.80 | 0.00 | 0.00 | 0.00 | - | 4 | 471 | 0.00% |
| MSFT240315P00345000 | 2023-05-23 1:50PM EDT | 2024-03-15 | 39.45 | 0.00 | 0.00 | 0.00 | - | 7 | 122 | 0.00% |
| MSFT240621P00345000 | 2023-05-04 11:43AM EDT | 2024-06-21 | 50.88 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
| MSFT241220P00345000 | 2023-05-01 1:24PM EDT | 2024-12-20 | 53.50 | 0.00 | 0.00 | 0.00 | - | 60 | 41 | 0.00% |
| MSFT250117P00345000 | 2023-05-11 10:42AM EDT | 2025-01-17 | 55.15 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 0.00% |
| MSFT250620P00345000 | 2023-05-25 12:14PM EDT | 2025-06-20 | 49.60 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| MSFT251219P00345000 | 2023-05-26 10:41AM EDT | 2025-12-19 | 51.70 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 0.00% |
