MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602C00350000 | 2023-06-02 11:54AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,045 | 3,124 | 34.38% |
| MSFT230609C00350000 | 2023-06-02 12:16PM EDT | 2023-06-09 | 0.35 | 0.35 | 0.37 | -0.10 | -22.22% | 1,764 | 1,842 | 21.73% |
| MSFT230616C00350000 | 2023-06-02 12:15PM EDT | 2023-06-16 | 0.99 | 1.00 | 1.02 | -0.07 | -6.60% | 1,734 | 15,777 | 20.97% |
| MSFT230623C00350000 | 2023-06-02 12:02PM EDT | 2023-06-23 | 1.80 | 1.55 | 1.60 | +0.12 | +7.14% | 220 | 683 | 20.19% |
| MSFT230630C00350000 | 2023-06-02 12:10PM EDT | 2023-06-30 | 2.49 | 2.32 | 2.38 | +0.12 | +5.06% | 731 | 757 | 20.53% |
| MSFT230707C00350000 | 2023-06-02 12:14PM EDT | 2023-07-07 | 2.97 | 2.85 | 2.89 | +0.01 | +0.34% | 229 | 102 | 20.03% |
| MSFT230721C00350000 | 2023-06-02 12:14PM EDT | 2023-07-21 | 4.45 | 4.35 | 4.45 | -0.05 | -1.11% | 2,486 | 12,588 | 20.84% |
| MSFT230818C00350000 | 2023-06-02 12:14PM EDT | 2023-08-18 | 8.90 | 8.85 | 8.95 | +0.26 | +3.01% | 1,452 | 6,309 | 24.75% |
| MSFT230915C00350000 | 2023-06-02 11:45AM EDT | 2023-09-15 | 12.00 | 11.35 | 11.45 | +0.60 | +5.26% | 125 | 3,802 | 24.88% |
| MSFT231020C00350000 | 2023-06-02 11:34AM EDT | 2023-10-20 | 15.47 | 14.75 | 14.90 | +1.13 | +7.88% | 123 | 2,037 | 25.86% |
| MSFT231117C00350000 | 2023-06-02 12:13PM EDT | 2023-11-17 | 18.33 | 18.20 | 18.40 | +0.55 | +3.09% | 7 | 2,157 | 27.54% |
| MSFT231215C00350000 | 2023-06-02 11:04AM EDT | 2023-12-15 | 21.33 | 20.35 | 20.55 | +1.33 | +6.65% | 47 | 244 | 27.72% |
| MSFT240119C00350000 | 2023-06-02 12:11PM EDT | 2024-01-19 | 23.57 | 23.05 | 23.25 | +0.54 | +2.34% | 95 | 15,700 | 28.10% |
| MSFT240315C00350000 | 2023-06-01 11:47AM EDT | 2024-03-15 | 28.60 | 27.90 | 28.30 | +3.10 | +12.16% | 9 | 414 | 29.49% |
| MSFT240621C00350000 | 2023-06-02 11:34AM EDT | 2024-06-21 | 35.40 | 34.60 | 36.10 | +1.75 | +5.20% | 12 | 3,056 | 31.17% |
| MSFT241220C00350000 | 2023-06-02 11:46AM EDT | 2024-12-20 | 46.94 | 44.50 | 47.75 | +2.42 | +5.44% | 28 | 1,077 | 32.70% |
| MSFT250117C00350000 | 2023-06-02 11:02AM EDT | 2025-01-17 | 48.40 | 46.80 | 48.75 | +1.61 | +3.44% | 24 | 5,954 | 32.52% |
| MSFT250620C00350000 | 2023-06-01 3:50PM EDT | 2025-06-20 | 54.00 | 54.20 | 56.65 | 0.00 | - | 2 | 680 | 33.15% |
| MSFT251219C00350000 | 2023-06-02 12:07PM EDT | 2025-12-19 | 63.70 | 63.05 | 65.00 | +2.65 | +4.34% | 22 | 507 | 33.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602P00350000 | 2023-06-02 11:15AM EDT | 2023-06-02 | 15.75 | 16.10 | 16.30 | -3.24 | -17.06% | 56 | 1 | 61.43% |
| MSFT230609P00350000 | 2023-06-02 9:48AM EDT | 2023-06-09 | 15.56 | 15.55 | 16.65 | -3.71 | -19.25% | 2 | 0 | 26.86% |
| MSFT230616P00350000 | 2023-06-02 12:13PM EDT | 2023-06-16 | 16.75 | 16.60 | 17.15 | -0.94 | -5.31% | 27 | 453 | 22.85% |
| MSFT230623P00350000 | 2023-06-02 11:19AM EDT | 2023-06-23 | 16.35 | 17.00 | 17.35 | -1.34 | -7.57% | 25 | 38 | 19.83% |
| MSFT230630P00350000 | 2023-06-02 10:52AM EDT | 2023-06-30 | 17.10 | 17.15 | 17.95 | -1.80 | -9.52% | 45 | 12 | 19.59% |
| MSFT230707P00350000 | 2023-06-01 11:04AM EDT | 2023-07-07 | 22.74 | 17.20 | 18.05 | 0.00 | - | 1 | 50 | 17.92% |
| MSFT230721P00350000 | 2023-06-02 11:14AM EDT | 2023-07-21 | 18.20 | 18.50 | 18.85 | -5.65 | -23.69% | 2 | 67 | 17.34% |
| MSFT230818P00350000 | 2023-06-02 11:08AM EDT | 2023-08-18 | 21.40 | 21.85 | 22.10 | -1.60 | -6.96% | 1 | 479 | 20.05% |
| MSFT230915P00350000 | 2023-06-02 10:32AM EDT | 2023-09-15 | 24.25 | 23.50 | 23.75 | -0.57 | -2.30% | 18 | 621 | 19.71% |
| MSFT231020P00350000 | 2023-05-30 3:52PM EDT | 2023-10-20 | 27.70 | 25.45 | 25.75 | 0.00 | - | 8 | 722 | 19.66% |
| MSFT231117P00350000 | 2023-05-31 2:50PM EDT | 2023-11-17 | 30.70 | 26.95 | 28.00 | 0.00 | - | 7 | 57 | 20.54% |
| MSFT231215P00350000 | 2023-06-02 12:12PM EDT | 2023-12-15 | 28.90 | 28.95 | 29.15 | -2.60 | -8.25% | 10 | 4 | 20.24% |
| MSFT240119P00350000 | 2023-06-02 11:43AM EDT | 2024-01-19 | 29.85 | 30.30 | 30.60 | -1.70 | -5.39% | 18 | 796 | 20.05% |
| MSFT240315P00350000 | 2023-05-30 1:56PM EDT | 2024-03-15 | 35.60 | 32.80 | 33.50 | 0.00 | - | 1 | 11 | 20.49% |
| MSFT240621P00350000 | 2023-05-31 2:56PM EDT | 2024-06-21 | 40.15 | 36.20 | 38.40 | 0.00 | - | 5 | 48 | 21.31% |
| MSFT241220P00350000 | 2023-05-31 3:28PM EDT | 2024-12-20 | 45.36 | 40.70 | 43.65 | 0.00 | - | 3 | 128 | 20.74% |
| MSFT250117P00350000 | 2023-06-01 1:49PM EDT | 2025-01-17 | 45.51 | 43.10 | 44.35 | 0.00 | - | 31 | 340 | 20.66% |
| MSFT250620P00350000 | 2023-05-25 1:21PM EDT | 2025-06-20 | 51.62 | 45.85 | 48.65 | 0.00 | - | 2 | 6 | 20.67% |
| MSFT251219P00350000 | 2023-06-01 10:43AM EDT | 2025-12-19 | 54.00 | 49.30 | 52.15 | 0.00 | - | 1 | 149 | 20.19% |
