MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00420000 | 2023-05-26 3:56PM EDT | 2023-06-16 | 0.11 | 0.00 | 0.00 | 0.00 | - | 484 | 751 | 25.00% |
| MSFT230721C00420000 | 2023-05-26 2:55PM EDT | 2023-07-21 | 0.27 | 0.00 | 0.00 | 0.00 | - | 118 | 436 | 12.50% |
| MSFT230818C00420000 | 2023-05-26 3:54PM EDT | 2023-08-18 | 0.81 | 0.00 | 0.00 | 0.00 | - | 934 | 1,550 | 12.50% |
| MSFT230915C00420000 | 2023-05-26 2:15PM EDT | 2023-09-15 | 1.04 | 0.00 | 0.00 | 0.00 | - | 28 | 9,801 | 6.25% |
| MSFT231020C00420000 | 2023-05-26 11:01AM EDT | 2023-10-20 | 1.44 | 0.00 | 0.00 | 0.00 | - | 3 | 907 | 6.25% |
| MSFT231117C00420000 | 2023-05-26 3:34PM EDT | 2023-11-17 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 153 | 6.25% |
| MSFT231215C00420000 | 2023-05-26 12:06PM EDT | 2023-12-15 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| MSFT240119C00420000 | 2023-05-26 3:58PM EDT | 2024-01-19 | 5.10 | 0.00 | 0.00 | 0.00 | - | 561 | 1,131 | 6.25% |
| MSFT240315C00420000 | 2023-05-26 10:24AM EDT | 2024-03-15 | 6.50 | 0.00 | 0.00 | 0.00 | - | 48 | 428 | 6.25% |
| MSFT240621C00420000 | 2023-05-26 3:52PM EDT | 2024-06-21 | 12.61 | 0.00 | 0.00 | 0.00 | - | 835 | 1,651 | 6.25% |
| MSFT241220C00420000 | 2023-05-26 1:12PM EDT | 2024-12-20 | 20.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1,642 | 3.13% |
| MSFT250117C00420000 | 2023-05-26 3:03PM EDT | 2025-01-17 | 22.21 | 0.00 | 0.00 | 0.00 | - | 17 | 1,277 | 3.13% |
| MSFT250620C00420000 | 2023-05-26 10:42AM EDT | 2025-06-20 | 27.59 | 0.00 | 0.00 | 0.00 | - | 3 | 124 | 3.13% |
| MSFT251219C00420000 | 2023-05-25 12:18PM EDT | 2025-12-19 | 32.09 | 0.00 | 0.00 | 0.00 | - | 3 | 553 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00420000 | 2023-03-28 2:42PM EDT | 2023-06-16 | 146.84 | 114.15 | 116.05 | 0.00 | - | 2 | 0 | 188.29% |
| MSFT230721P00420000 | 2023-05-17 2:28PM EDT | 2023-07-21 | 106.25 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| MSFT230818P00420000 | 2023-05-23 3:54PM EDT | 2023-08-18 | 103.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230915P00420000 | 2023-05-17 2:43PM EDT | 2023-09-15 | 105.55 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| MSFT231020P00420000 | 2023-05-17 2:40PM EDT | 2023-10-20 | 108.15 | 0.00 | 0.00 | 0.00 | - | 1,195 | 0 | 0.00% |
| MSFT231117P00420000 | 2023-05-17 2:38PM EDT | 2023-11-17 | 106.75 | 0.00 | 0.00 | 0.00 | - | 2,075 | 0 | 0.00% |
| MSFT240119P00420000 | 2023-05-24 3:14PM EDT | 2024-01-19 | 106.85 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| MSFT240315P00420000 | 2023-05-26 11:53AM EDT | 2024-03-15 | 87.39 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 0.00% |
| MSFT240621P00420000 | 2023-04-12 3:15PM EDT | 2024-06-21 | 136.13 | 109.05 | 113.60 | 0.00 | - | 2 | 2 | 39.36% |
| MSFT250117P00420000 | 2023-05-09 11:31AM EDT | 2025-01-17 | 112.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT250620P00420000 | 2023-05-25 2:25PM EDT | 2025-06-20 | 96.85 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| MSFT251219P00420000 | 2023-05-25 12:43PM EDT | 2025-12-19 | 99.10 | 0.00 | 0.00 | 0.00 | - | 33 | 33 | 0.00% |
