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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602C00365000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,423 | 1,188 | 25.00% |
| MSFT230609C00365000 | 2023-05-26 3:41PM EDT | 2023-06-09 | 0.37 | 0.00 | 0.00 | 0.00 | - | 280 | 502 | 12.50% |
| MSFT230616C00365000 | 2023-05-26 3:58PM EDT | 2023-06-16 | 0.67 | 0.00 | 0.00 | 0.00 | - | 951 | 2,784 | 6.25% |
| MSFT230623C00365000 | 2023-05-26 3:37PM EDT | 2023-06-23 | 0.96 | 0.00 | 0.00 | 0.00 | - | 171 | 141 | 6.25% |
| MSFT230630C00365000 | 2023-05-26 3:53PM EDT | 2023-06-30 | 1.30 | 0.00 | 0.00 | 0.00 | - | 760 | 709 | 6.25% |
| MSFT230707C00365000 | 2023-05-26 3:32PM EDT | 2023-07-07 | 1.60 | 0.00 | 0.00 | 0.00 | - | 100 | 71 | 6.25% |
| MSFT230721C00365000 | 2023-05-26 3:58PM EDT | 2023-07-21 | 2.54 | 0.00 | 0.00 | 0.00 | - | 1,180 | 8,699 | 6.25% |
| MSFT230818C00365000 | 2023-05-26 3:59PM EDT | 2023-08-18 | 5.68 | 0.00 | 0.00 | 0.00 | - | 653 | 621 | 3.13% |
| MSFT230915C00365000 | 2023-05-26 3:57PM EDT | 2023-09-15 | 7.76 | 0.00 | 0.00 | 0.00 | - | 6,419 | 7,982 | 3.13% |
| MSFT231020C00365000 | 2023-05-26 3:58PM EDT | 2023-10-20 | 10.60 | 0.00 | 0.00 | 0.00 | - | 54 | 1,927 | 3.13% |
| MSFT231117C00365000 | 2023-05-26 10:30AM EDT | 2023-11-17 | 12.03 | 0.00 | 0.00 | 0.00 | - | 50 | 301 | 3.13% |
| MSFT231215C00365000 | 2023-05-26 12:56PM EDT | 2023-12-15 | 15.15 | 0.00 | 0.00 | 0.00 | - | 5 | 1,068 | 3.13% |
| MSFT240119C00365000 | 2023-05-26 3:58PM EDT | 2024-01-19 | 18.40 | 0.00 | 0.00 | 0.00 | - | 2,071 | 6,072 | 3.13% |
| MSFT240315C00365000 | 2023-05-26 2:27PM EDT | 2024-03-15 | 22.30 | 0.00 | 0.00 | 0.00 | - | 143 | 556 | 1.56% |
| MSFT240621C00365000 | 2023-05-26 12:43PM EDT | 2024-06-21 | 28.45 | 0.00 | 0.00 | 0.00 | - | 6 | 1,611 | 1.56% |
| MSFT241220C00365000 | 2023-05-17 2:55PM EDT | 2024-12-20 | 29.90 | 0.00 | 0.00 | 0.00 | - | 1 | 322 | 1.56% |
| MSFT250117C00365000 | 2023-05-25 3:00PM EDT | 2025-01-17 | 37.45 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 1.56% |
| MSFT250620C00365000 | 2023-05-26 3:42PM EDT | 2025-06-20 | 48.20 | 0.00 | 0.00 | 0.00 | - | 5 | 511 | 1.56% |
| MSFT251219C00365000 | 2023-05-23 12:41PM EDT | 2025-12-19 | 46.35 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00365000 | 2023-05-26 11:16AM EDT | 2023-06-16 | 34.35 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MSFT230707P00365000 | 2023-05-26 12:13PM EDT | 2023-07-07 | 33.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT230721P00365000 | 2023-05-26 1:52PM EDT | 2023-07-21 | 33.90 | 0.00 | 0.00 | 0.00 | - | 28 | 52 | 0.00% |
| MSFT230818P00365000 | 2023-05-23 9:41AM EDT | 2023-08-18 | 43.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT230915P00365000 | 2023-05-26 9:50AM EDT | 2023-09-15 | 39.36 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 0.00% |
| MSFT231020P00365000 | 2023-05-25 3:56PM EDT | 2023-10-20 | 41.69 | 0.00 | 0.00 | 0.00 | - | 10 | 279 | 0.00% |
| MSFT231117P00365000 | 2023-05-25 3:57PM EDT | 2023-11-17 | 43.53 | 0.00 | 0.00 | 0.00 | - | 6 | 97 | 0.00% |
| MSFT231215P00365000 | 2023-05-23 12:35PM EDT | 2023-12-15 | 48.50 | 0.00 | 0.00 | 0.00 | - | - | 23 | 0.00% |
| MSFT240119P00365000 | 2023-05-26 9:30AM EDT | 2024-01-19 | 46.10 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| MSFT240315P00365000 | 2023-05-04 12:14PM EDT | 2024-03-15 | 63.33 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| MSFT240621P00365000 | 2023-05-16 11:50AM EDT | 2024-06-21 | 59.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT250117P00365000 | 2023-05-25 1:12PM EDT | 2025-01-17 | 57.00 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| MSFT250620P00365000 | 2023-05-17 11:24AM EDT | 2025-06-20 | 68.00 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| MSFT251219P00365000 | 2023-05-25 10:29AM EDT | 2025-12-19 | 64.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
