MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:365.00
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
MSFT230602C003650002023-05-26 3:59PM EDT2023-06-020.140.000.000.00-1,4231,18825.00%
MSFT230609C003650002023-05-26 3:41PM EDT2023-06-090.370.000.000.00-28050212.50%
MSFT230616C003650002023-05-26 3:58PM EDT2023-06-160.670.000.000.00-9512,7846.25%
MSFT230623C003650002023-05-26 3:37PM EDT2023-06-230.960.000.000.00-1711416.25%
MSFT230630C003650002023-05-26 3:53PM EDT2023-06-301.300.000.000.00-7607096.25%
MSFT230707C003650002023-05-26 3:32PM EDT2023-07-071.600.000.000.00-100716.25%
MSFT230721C003650002023-05-26 3:58PM EDT2023-07-212.540.000.000.00-1,1808,6996.25%
MSFT230818C003650002023-05-26 3:59PM EDT2023-08-185.680.000.000.00-6536213.13%
MSFT230915C003650002023-05-26 3:57PM EDT2023-09-157.760.000.000.00-6,4197,9823.13%
MSFT231020C003650002023-05-26 3:58PM EDT2023-10-2010.600.000.000.00-541,9273.13%
MSFT231117C003650002023-05-26 10:30AM EDT2023-11-1712.030.000.000.00-503013.13%
MSFT231215C003650002023-05-26 12:56PM EDT2023-12-1515.150.000.000.00-51,0683.13%
MSFT240119C003650002023-05-26 3:58PM EDT2024-01-1918.400.000.000.00-2,0716,0723.13%
MSFT240315C003650002023-05-26 2:27PM EDT2024-03-1522.300.000.000.00-1435561.56%
MSFT240621C003650002023-05-26 12:43PM EDT2024-06-2128.450.000.000.00-61,6111.56%
MSFT241220C003650002023-05-17 2:55PM EDT2024-12-2029.900.000.000.00-13221.56%
MSFT250117C003650002023-05-25 3:00PM EDT2025-01-1737.450.000.000.00-11141.56%
MSFT250620C003650002023-05-26 3:42PM EDT2025-06-2048.200.000.000.00-55111.56%
MSFT251219C003650002023-05-23 12:41PM EDT2025-12-1946.350.000.000.00-1311.56%
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
MSFT230616P003650002023-05-26 11:16AM EDT2023-06-1634.350.000.000.00-240.00%
MSFT230707P003650002023-05-26 12:13PM EDT2023-07-0733.150.000.000.00-110.00%
MSFT230721P003650002023-05-26 1:52PM EDT2023-07-2133.900.000.000.00-28520.00%
MSFT230818P003650002023-05-23 9:41AM EDT2023-08-1843.620.000.000.00--00.00%
MSFT230915P003650002023-05-26 9:50AM EDT2023-09-1539.360.000.000.00-2920.00%
MSFT231020P003650002023-05-25 3:56PM EDT2023-10-2041.690.000.000.00-102790.00%
MSFT231117P003650002023-05-25 3:57PM EDT2023-11-1743.530.000.000.00-6970.00%
MSFT231215P003650002023-05-23 12:35PM EDT2023-12-1548.500.000.000.00--230.00%
MSFT240119P003650002023-05-26 9:30AM EDT2024-01-1946.100.000.000.00-1510.00%
MSFT240315P003650002023-05-04 12:14PM EDT2024-03-1563.330.000.000.00-250.00%
MSFT240621P003650002023-05-16 11:50AM EDT2024-06-2159.000.000.000.00-210.00%
MSFT250117P003650002023-05-25 1:12PM EDT2025-01-1757.000.000.000.00-1470.00%
MSFT250620P003650002023-05-17 11:24AM EDT2025-06-2068.000.000.000.00-670.00%
MSFT251219P003650002023-05-25 10:29AM EDT2025-12-1964.950.000.000.00-120.00%