MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:370.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602C00370000 | 2023-05-26 3:54PM EDT | 2023-06-02 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,829 | 0 | 25.00% |
| MSFT230609C00370000 | 2023-05-26 3:59PM EDT | 2023-06-09 | 0.29 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 12.50% |
| MSFT230616C00370000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 0.51 | 0.00 | 0.00 | 0.00 | - | 435 | 0 | 12.50% |
| MSFT230623C00370000 | 2023-05-26 3:59PM EDT | 2023-06-23 | 0.68 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| MSFT230630C00370000 | 2023-05-26 3:50PM EDT | 2023-06-30 | 0.97 | 0.00 | 0.00 | 0.00 | - | 478 | 0 | 6.25% |
| MSFT230707C00370000 | 2023-05-26 3:55PM EDT | 2023-07-07 | 1.15 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| MSFT230721C00370000 | 2023-05-26 3:59PM EDT | 2023-07-21 | 1.90 | 0.00 | 0.00 | 0.00 | - | 517 | 0 | 6.25% |
| MSFT230818C00370000 | 2023-05-26 3:55PM EDT | 2023-08-18 | 4.70 | 0.00 | 0.00 | 0.00 | - | 7,731 | 0 | 6.25% |
| MSFT230915C00370000 | 2023-05-26 3:57PM EDT | 2023-09-15 | 6.53 | 0.00 | 0.00 | 0.00 | - | 8,907 | 0 | 3.13% |
| MSFT231020C00370000 | 2023-05-26 3:52PM EDT | 2023-10-20 | 9.20 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 3.13% |
| MSFT231117C00370000 | 2023-05-26 3:54PM EDT | 2023-11-17 | 12.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| MSFT231215C00370000 | 2023-05-26 3:45PM EDT | 2023-12-15 | 14.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MSFT240119C00370000 | 2023-05-26 3:54PM EDT | 2024-01-19 | 16.30 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 3.13% |
| MSFT240315C00370000 | 2023-05-26 12:54PM EDT | 2024-03-15 | 20.18 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| MSFT240621C00370000 | 2023-05-26 2:07PM EDT | 2024-06-21 | 26.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| MSFT241220C00370000 | 2023-05-26 2:32PM EDT | 2024-12-20 | 37.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT250117C00370000 | 2023-05-26 3:21PM EDT | 2025-01-17 | 38.75 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 1.56% |
| MSFT250620C00370000 | 2023-05-26 3:13PM EDT | 2025-06-20 | 46.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MSFT251219C00370000 | 2023-05-26 11:26AM EDT | 2025-12-19 | 54.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602P00370000 | 2023-05-25 3:30PM EDT | 2023-06-02 | 43.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230616P00370000 | 2023-05-25 3:59PM EDT | 2023-06-16 | 44.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT230623P00370000 | 2023-05-25 12:50PM EDT | 2023-06-23 | 45.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT230721P00370000 | 2023-05-26 2:28PM EDT | 2023-07-21 | 37.90 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| MSFT230818P00370000 | 2023-05-05 1:51PM EDT | 2023-08-18 | 60.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230915P00370000 | 2023-05-26 9:57AM EDT | 2023-09-15 | 43.51 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT231020P00370000 | 2023-05-23 12:36PM EDT | 2023-10-20 | 52.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT231117P00370000 | 2023-05-25 2:27PM EDT | 2023-11-17 | 47.09 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MSFT231215P00370000 | 2023-05-23 12:35PM EDT | 2023-12-15 | 52.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240119P00370000 | 2023-05-26 11:53AM EDT | 2024-01-19 | 44.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240315P00370000 | 2023-05-25 2:17PM EDT | 2024-03-15 | 50.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240621P00370000 | 2023-05-09 3:41PM EDT | 2024-06-21 | 67.62 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MSFT241220P00370000 | 2023-05-04 9:59AM EDT | 2024-12-20 | 73.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117P00370000 | 2023-05-04 11:26AM EDT | 2025-01-17 | 72.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620P00370000 | 2023-04-06 12:30PM EDT | 2025-06-20 | 88.08 | 70.95 | 75.05 | 0.00 | - | 2 | 0 | 27.29% |
| MSFT251219P00370000 | 2023-03-28 10:03AM EDT | 2025-12-19 | 100.64 | 75.80 | 79.50 | 0.00 | - | 4 | 25 | 26.59% |
