MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:405.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00405000 | 2023-05-30 3:47PM EDT | 2023-06-16 | 0.11 | 0.06 | 0.09 | 0.00 | - | 20 | 1,084 | 41.90% |
| MSFT230818C00405000 | 2023-05-31 3:23PM EDT | 2023-08-18 | 0.84 | 0.82 | 0.93 | -0.16 | -16.00% | 34 | 215 | 27.17% |
| MSFT230915C00405000 | 2023-05-31 9:42AM EDT | 2023-09-15 | 1.96 | 1.33 | 1.45 | -0.03 | -1.51% | 535 | 106 | 25.65% |
| MSFT231020C00405000 | 2023-05-31 11:19AM EDT | 2023-10-20 | 2.55 | 2.22 | 2.41 | -0.41 | -13.85% | 38 | 111 | 25.17% |
| MSFT231117C00405000 | 2023-05-31 9:30AM EDT | 2023-11-17 | 4.35 | 2.70 | 3.80 | 0.00 | - | 2 | 97 | 26.08% |
| MSFT231215C00405000 | 2023-05-30 11:40AM EDT | 2023-12-15 | 5.60 | 4.50 | 4.80 | 0.00 | - | 2 | 101 | 25.95% |
| MSFT240119C00405000 | 2023-05-31 11:29AM EDT | 2024-01-19 | 6.40 | 5.90 | 6.30 | -0.38 | -5.60% | 39 | 0 | 26.17% |
| MSFT240315C00405000 | 2023-05-31 3:42PM EDT | 2024-03-15 | 9.80 | 8.00 | 9.70 | -0.60 | -5.77% | 2 | 481 | 27.55% |
| MSFT240621C00405000 | 2023-05-30 11:06AM EDT | 2024-06-21 | 15.55 | 11.50 | 15.10 | 0.00 | - | 1 | 1,126 | 28.73% |
| MSFT241220C00405000 | 2023-05-26 1:06PM EDT | 2024-12-20 | 24.85 | 20.50 | 25.35 | 0.00 | - | 3 | 233 | 30.64% |
| MSFT250117C00405000 | 2023-05-30 12:33PM EDT | 2025-01-17 | 26.00 | 23.50 | 26.50 | 0.00 | - | 1 | 174 | 30.64% |
| MSFT250620C00405000 | 2023-05-23 3:52PM EDT | 2025-06-20 | 25.21 | 29.00 | 33.50 | 0.00 | - | 421 | 310 | 31.20% |
| MSFT251219C00405000 | 2023-05-26 1:16PM EDT | 2025-12-19 | 41.45 | 37.60 | 40.70 | 0.00 | - | 40 | 50 | 31.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00405000 | 2022-12-13 11:55AM EDT | 2023-06-16 | 145.36 | 165.10 | 168.40 | 0.00 | - | 2 | 0 | 422.02% |
| MSFT230818P00405000 | 2023-05-16 10:06AM EDT | 2023-08-18 | 93.58 | 74.00 | 77.05 | 0.00 | - | - | 0 | 23.76% |
| MSFT230915P00405000 | 2023-05-16 9:59AM EDT | 2023-09-15 | 93.60 | 74.05 | 77.70 | 0.00 | - | - | 0 | 24.17% |
| MSFT231215P00405000 | 2023-05-31 12:44PM EDT | 2023-12-15 | 76.77 | 74.65 | 77.15 | +3.88 | +5.32% | 50 | 13 | 15.60% |
| MSFT240119P00405000 | 2023-05-30 11:33AM EDT | 2024-01-19 | 72.72 | 74.00 | 77.45 | 0.00 | - | 2 | 1 | 15.60% |
| MSFT240621P00405000 | 2023-05-02 1:00PM EDT | 2024-06-21 | 99.97 | 75.50 | 79.70 | 0.00 | - | 2 | 0 | 16.35% |
| MSFT250117P00405000 | 2023-03-30 10:32AM EDT | 2025-01-17 | 121.25 | 97.40 | 100.45 | 0.00 | - | - | 0 | 28.99% |
