MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00390000 | 2023-05-26 3:43PM EDT | 2023-06-16 | 0.22 | 0.00 | 0.00 | 0.00 | - | 488 | 2,368 | 12.50% |
| MSFT230721C00390000 | 2023-05-26 3:37PM EDT | 2023-07-21 | 0.75 | 0.00 | 0.00 | 0.00 | - | 78 | 434 | 6.25% |
| MSFT230818C00390000 | 2023-05-26 3:21PM EDT | 2023-08-18 | 2.10 | 0.00 | 0.00 | 0.00 | - | 638 | 1,700 | 6.25% |
| MSFT230915C00390000 | 2023-05-26 3:07PM EDT | 2023-09-15 | 3.13 | 0.00 | 0.00 | 0.00 | - | 89 | 1,411 | 6.25% |
| MSFT231020C00390000 | 2023-05-25 1:31PM EDT | 2023-10-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | 67 | 829 | 6.25% |
| MSFT231117C00390000 | 2023-05-26 1:53PM EDT | 2023-11-17 | 6.64 | 0.00 | 0.00 | 0.00 | - | 1 | 826 | 6.25% |
| MSFT231215C00390000 | 2023-05-26 3:57PM EDT | 2023-12-15 | 8.57 | 0.00 | 0.00 | 0.00 | - | 8 | 43 | 3.13% |
| MSFT240119C00390000 | 2023-05-26 3:59PM EDT | 2024-01-19 | 10.40 | 0.00 | 0.00 | 0.00 | - | 69 | 2,291 | 3.13% |
| MSFT240315C00390000 | 2023-05-26 11:41AM EDT | 2024-03-15 | 13.80 | 0.00 | 0.00 | 0.00 | - | 6 | 341 | 3.13% |
| MSFT240621C00390000 | 2023-05-26 1:52PM EDT | 2024-06-21 | 19.45 | 0.00 | 0.00 | 0.00 | - | 7 | 816 | 3.13% |
| MSFT241220C00390000 | 2023-05-26 3:54PM EDT | 2024-12-20 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 264 | 3.13% |
| MSFT250117C00390000 | 2023-05-26 3:32PM EDT | 2025-01-17 | 31.00 | 0.00 | 0.00 | 0.00 | - | 34 | 1,173 | 3.13% |
| MSFT250620C00390000 | 2023-05-26 12:34PM EDT | 2025-06-20 | 38.80 | 0.00 | 0.00 | 0.00 | - | 1 | 309 | 3.13% |
| MSFT251219C00390000 | 2023-05-22 1:47PM EDT | 2025-12-19 | 38.50 | 0.00 | 0.00 | 0.00 | - | 1 | 233 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00390000 | 2023-03-01 12:38PM EDT | 2023-06-16 | 142.68 | 99.70 | 104.00 | 0.00 | - | 2 | 0 | 219.98% |
| MSFT230721P00390000 | 2023-03-02 2:37PM EDT | 2023-07-21 | 141.69 | 99.70 | 104.00 | 0.00 | - | - | 0 | 128.20% |
| MSFT230818P00390000 | 2023-03-02 2:43PM EDT | 2023-08-18 | 141.99 | 99.70 | 104.00 | 0.00 | - | - | 0 | 103.71% |
| MSFT230915P00390000 | 2023-04-26 9:46AM EDT | 2023-09-15 | 95.92 | 59.90 | 62.20 | 0.00 | - | 2 | 0 | 29.72% |
| MSFT231020P00390000 | 2023-05-26 10:11AM EDT | 2023-10-20 | 62.70 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| MSFT231117P00390000 | 2023-05-26 9:49AM EDT | 2023-11-17 | 62.90 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| MSFT231215P00390000 | 2023-05-23 12:35PM EDT | 2023-12-15 | 71.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240119P00390000 | 2023-05-22 1:43PM EDT | 2024-01-19 | 68.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240315P00390000 | 2023-05-24 11:11AM EDT | 2024-03-15 | 76.57 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| MSFT240621P00390000 | 2023-05-23 9:54AM EDT | 2024-06-21 | 70.84 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| MSFT241220P00390000 | 2023-04-12 2:00PM EDT | 2024-12-20 | 104.04 | 83.55 | 86.35 | 0.00 | - | - | 1 | 29.63% |
| MSFT250117P00390000 | 2023-05-08 10:38AM EDT | 2025-01-17 | 86.26 | 0.00 | 0.00 | 0.00 | - | 22 | 21 | 0.00% |
| MSFT250620P00390000 | 2023-04-12 3:43PM EDT | 2025-06-20 | 108.06 | 85.70 | 88.60 | 0.00 | - | - | 0 | 27.02% |
| MSFT251219P00390000 | 2023-05-26 3:47PM EDT | 2025-12-19 | 74.19 | 0.00 | 0.00 | 0.00 | - | 7 | 161 | 0.00% |
