MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:375.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602C00375000 | 2023-05-26 3:58PM EDT | 2023-06-02 | 0.08 | 0.00 | 0.00 | 0.00 | - | 320 | 254 | 25.00% |
| MSFT230609C00375000 | 2023-05-26 3:55PM EDT | 2023-06-09 | 0.22 | 0.00 | 0.00 | 0.00 | - | 648 | 629 | 12.50% |
| MSFT230616C00375000 | 2023-05-26 3:35PM EDT | 2023-06-16 | 0.40 | 0.00 | 0.00 | 0.00 | - | 328 | 1,922 | 12.50% |
| MSFT230623C00375000 | 2023-05-26 3:38PM EDT | 2023-06-23 | 0.52 | 0.00 | 0.00 | 0.00 | - | 19 | 66 | 12.50% |
| MSFT230630C00375000 | 2023-05-26 3:36PM EDT | 2023-06-30 | 0.71 | 0.00 | 0.00 | 0.00 | - | 286 | 264 | 6.25% |
| MSFT230707C00375000 | 2023-05-26 3:55PM EDT | 2023-07-07 | 0.88 | 0.00 | 0.00 | 0.00 | - | 204 | 204 | 6.25% |
| MSFT230721C00375000 | 2023-05-26 3:49PM EDT | 2023-07-21 | 1.51 | 0.00 | 0.00 | 0.00 | - | 500 | 1,128 | 6.25% |
| MSFT230818C00375000 | 2023-05-26 2:26PM EDT | 2023-08-18 | 3.65 | 0.00 | 0.00 | 0.00 | - | 130 | 346 | 6.25% |
| MSFT230915C00375000 | 2023-05-26 3:57PM EDT | 2023-09-15 | 5.47 | 0.00 | 0.00 | 0.00 | - | 126 | 2,301 | 6.25% |
| MSFT231020C00375000 | 2023-05-26 3:18PM EDT | 2023-10-20 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3 | 359 | 3.13% |
| MSFT231117C00375000 | 2023-05-26 2:50PM EDT | 2023-11-17 | 10.50 | 0.00 | 0.00 | 0.00 | - | 272 | 1,883 | 3.13% |
| MSFT231215C00375000 | 2023-05-26 3:45PM EDT | 2023-12-15 | 12.55 | 0.00 | 0.00 | 0.00 | - | 14 | 182 | 3.13% |
| MSFT240119C00375000 | 2023-05-26 3:58PM EDT | 2024-01-19 | 13.85 | 0.00 | 0.00 | 0.00 | - | 1,641 | 3,731 | 3.13% |
| MSFT240315C00375000 | 2023-05-26 3:10PM EDT | 2024-03-15 | 18.75 | 0.00 | 0.00 | 0.00 | - | 47 | 114 | 3.13% |
| MSFT240621C00375000 | 2023-05-26 3:51PM EDT | 2024-06-21 | 25.53 | 0.00 | 0.00 | 0.00 | - | 10 | 1,615 | 3.13% |
| MSFT241220C00375000 | 2023-05-26 12:30PM EDT | 2024-12-20 | 35.10 | 0.00 | 0.00 | 0.00 | - | 2 | 565 | 1.56% |
| MSFT250117C00375000 | 2023-05-26 3:45PM EDT | 2025-01-17 | 39.10 | 0.00 | 0.00 | 0.00 | - | 36 | 466 | 1.56% |
| MSFT250620C00375000 | 2023-05-26 10:41AM EDT | 2025-06-20 | 42.98 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 1.56% |
| MSFT251219C00375000 | 2023-05-26 1:04PM EDT | 2025-12-19 | 52.68 | 0.00 | 0.00 | 0.00 | - | 10 | 334 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609P00375000 | 2023-05-26 9:34AM EDT | 2023-06-09 | 50.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT230616P00375000 | 2023-05-25 11:40AM EDT | 2023-06-16 | 50.50 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| MSFT230818P00375000 | 2023-05-26 1:07PM EDT | 2023-08-18 | 44.42 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| MSFT230915P00375000 | 2023-05-26 11:53AM EDT | 2023-09-15 | 44.05 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| MSFT231020P00375000 | 2023-05-26 1:28PM EDT | 2023-10-20 | 45.30 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| MSFT231117P00375000 | 2023-05-25 3:15PM EDT | 2023-11-17 | 51.42 | 0.00 | 0.00 | 0.00 | - | 4 | 157 | 0.00% |
| MSFT231215P00375000 | 2023-05-19 10:19AM EDT | 2023-12-15 | 57.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT240119P00375000 | 2023-05-26 11:59AM EDT | 2024-01-19 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,333 | 0.00% |
| MSFT240315P00375000 | 2023-05-24 12:15PM EDT | 2024-03-15 | 63.04 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| MSFT240621P00375000 | 2023-05-05 9:58AM EDT | 2024-06-21 | 71.75 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| MSFT241220P00375000 | 2023-03-31 1:28PM EDT | 2024-12-20 | 90.75 | 72.45 | 75.20 | 0.00 | - | 4 | 1 | 29.34% |
| MSFT250117P00375000 | 2023-05-26 1:24PM EDT | 2025-01-17 | 59.00 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| MSFT250620P00375000 | 2023-05-16 10:47AM EDT | 2025-06-20 | 74.19 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| MSFT251219P00375000 | 2023-05-19 3:25PM EDT | 2025-12-19 | 72.78 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
