MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:415.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00415000 | 2023-06-02 10:34AM EDT | 2023-06-16 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 1 | 2,578 | 40.43% |
| MSFT230818C00415000 | 2023-06-02 9:46AM EDT | 2023-08-18 | 0.64 | 0.57 | 0.61 | +0.04 | +6.67% | 10 | 319 | 25.72% |
| MSFT230915C00415000 | 2023-06-02 9:43AM EDT | 2023-09-15 | 1.14 | 0.91 | 0.97 | +0.21 | +22.58% | 1 | 102 | 24.09% |
| MSFT231020C00415000 | 2023-05-30 3:42PM EDT | 2023-10-20 | 1.94 | 1.62 | 1.69 | 0.00 | - | 2 | 43 | 23.54% |
| MSFT231117C00415000 | 2023-06-02 12:04PM EDT | 2023-11-17 | 2.90 | 2.76 | 2.86 | +0.07 | +2.47% | 88 | 246 | 24.50% |
| MSFT231215C00415000 | 2023-06-02 11:13AM EDT | 2023-12-15 | 3.80 | 3.50 | 3.70 | +0.30 | +8.57% | 2 | 98 | 24.38% |
| MSFT240119C00415000 | 2023-06-01 3:36PM EDT | 2024-01-19 | 4.75 | 4.85 | 5.05 | 0.00 | - | 2 | 1,131 | 24.67% |
| MSFT240315C00415000 | 2023-06-02 9:40AM EDT | 2024-03-15 | 8.44 | 7.10 | 8.35 | +2.89 | +52.07% | 2 | 1 | 26.31% |
| MSFT240621C00415000 | 2023-06-02 9:42AM EDT | 2024-06-21 | 13.60 | 12.20 | 12.90 | +1.60 | +13.33% | 4 | 317 | 27.01% |
| MSFT241220C00415000 | 2023-05-31 1:30PM EDT | 2024-12-20 | 19.55 | 20.40 | 23.70 | 0.00 | - | 1 | 383 | 29.66% |
| MSFT250117C00415000 | 2023-06-02 11:35AM EDT | 2025-01-17 | 23.28 | 22.00 | 23.90 | +0.13 | +0.56% | 3 | 462 | 29.08% |
| MSFT250620C00415000 | 2023-06-02 11:57AM EDT | 2025-06-20 | 30.43 | 28.35 | 31.50 | +1.18 | +4.03% | 2 | 184 | 30.13% |
| MSFT251219C00415000 | 2023-05-19 2:26PM EDT | 2025-12-19 | 29.48 | 35.00 | 39.20 | 0.00 | - | 2 | 43 | 30.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00415000 | 2023-05-23 3:54PM EDT | 2023-06-16 | 98.85 | 80.20 | 81.75 | 0.00 | - | 3 | 0 | 55.81% |
| MSFT230818P00415000 | 2023-05-17 2:25PM EDT | 2023-08-18 | 101.25 | 79.80 | 81.80 | 0.00 | - | - | 0 | 29.79% |
| MSFT231020P00415000 | 2023-06-01 12:17PM EDT | 2023-10-20 | 84.25 | 79.40 | 82.55 | 0.00 | - | 88 | 0 | 24.63% |
| MSFT231117P00415000 | 2023-06-01 11:59AM EDT | 2023-11-17 | 84.83 | 79.70 | 82.95 | 0.00 | - | 4 | 0 | 23.53% |
| MSFT240119P00415000 | 2023-06-02 9:41AM EDT | 2024-01-19 | 78.27 | 79.75 | 82.20 | -6.23 | -7.37% | 4 | 0 | 18.39% |
| MSFT240621P00415000 | 2023-04-13 10:28AM EDT | 2024-06-21 | 127.63 | 105.80 | 108.70 | 0.00 | - | 2 | 0 | 39.50% |
| MSFT241220P00415000 | 2023-04-12 2:00PM EDT | 2024-12-20 | 128.49 | 104.00 | 108.30 | 0.00 | - | - | 1 | 32.32% |
| MSFT250117P00415000 | 2023-05-31 11:49AM EDT | 2025-01-17 | 88.00 | 83.40 | 86.15 | 0.00 | - | 2 | 0 | 16.00% |
