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
MSFT230602C003700002023-05-26 3:54PM EDT2023-06-020.110.000.000.00-1,829025.00%
MSFT230609C003700002023-05-26 3:59PM EDT2023-06-090.290.000.000.00-303012.50%
MSFT230616C003700002023-05-26 3:59PM EDT2023-06-160.510.000.000.00-435012.50%
MSFT230623C003700002023-05-26 3:59PM EDT2023-06-230.680.000.000.00-10106.25%
MSFT230630C003700002023-05-26 3:50PM EDT2023-06-300.970.000.000.00-47806.25%
MSFT230707C003700002023-05-26 3:55PM EDT2023-07-071.150.000.000.00-7506.25%
MSFT230721C003700002023-05-26 3:59PM EDT2023-07-211.900.000.000.00-51706.25%
MSFT230818C003700002023-05-26 3:55PM EDT2023-08-184.700.000.000.00-7,73106.25%
MSFT230915C003700002023-05-26 3:57PM EDT2023-09-156.530.000.000.00-8,90703.13%
MSFT231020C003700002023-05-26 3:52PM EDT2023-10-209.200.000.000.00-7703.13%
MSFT231117C003700002023-05-26 3:54PM EDT2023-11-1712.150.000.000.00-2303.13%
MSFT231215C003700002023-05-26 3:45PM EDT2023-12-1514.150.000.000.00-603.13%
MSFT240119C003700002023-05-26 3:54PM EDT2024-01-1916.300.000.000.00-30903.13%
MSFT240315C003700002023-05-26 12:54PM EDT2024-03-1520.180.000.000.00-4903.13%
MSFT240621C003700002023-05-26 2:07PM EDT2024-06-2126.500.000.000.00-901.56%
MSFT241220C003700002023-05-26 2:32PM EDT2024-12-2037.300.000.000.00-101.56%
MSFT250117C003700002023-05-26 3:21PM EDT2025-01-1738.750.000.000.00-6801.56%
MSFT250620C003700002023-05-26 3:13PM EDT2025-06-2046.850.000.000.00-301.56%
MSFT251219C003700002023-05-26 11:26AM EDT2025-12-1954.500.000.000.00-101.56%
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
MSFT230602P003700002023-05-25 3:30PM EDT2023-06-0243.750.000.000.00-100.00%
MSFT230616P003700002023-05-25 3:59PM EDT2023-06-1644.070.000.000.00-1000.00%
MSFT230623P003700002023-05-25 12:50PM EDT2023-06-2345.000.000.000.00-300.00%
MSFT230721P003700002023-05-26 2:28PM EDT2023-07-2137.900.000.000.00-5900.00%
MSFT230818P003700002023-05-05 1:51PM EDT2023-08-1860.310.000.000.00-200.00%
MSFT230915P003700002023-05-26 9:57AM EDT2023-09-1543.510.000.000.00-800.00%
MSFT231020P003700002023-05-23 12:36PM EDT2023-10-2052.200.000.000.00-400.00%
MSFT231117P003700002023-05-25 2:27PM EDT2023-11-1747.090.000.000.00-2400.00%
MSFT231215P003700002023-05-23 12:35PM EDT2023-12-1552.960.000.000.00--00.00%
MSFT240119P003700002023-05-26 11:53AM EDT2024-01-1944.580.000.000.00-1000.00%
MSFT240315P003700002023-05-25 2:17PM EDT2024-03-1550.600.000.000.00-800.00%
MSFT240621P003700002023-05-09 3:41PM EDT2024-06-2167.620.000.000.00-1800.00%
MSFT241220P003700002023-05-04 9:59AM EDT2024-12-2073.470.000.000.00-200.00%
MSFT250117P003700002023-05-04 11:26AM EDT2025-01-1772.950.000.000.00-200.00%
MSFT250620P003700002023-04-06 12:30PM EDT2025-06-2088.0870.9575.050.00-2027.29%
MSFT251219P003700002023-03-28 10:03AM EDT2025-12-19100.6475.8079.500.00-42526.59%