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
MSFT230616C004200002023-05-26 3:56PM EDT2023-06-160.110.000.000.00-48475125.00%
MSFT230721C004200002023-05-26 2:55PM EDT2023-07-210.270.000.000.00-11843612.50%
MSFT230818C004200002023-05-26 3:54PM EDT2023-08-180.810.000.000.00-9341,55012.50%
MSFT230915C004200002023-05-26 2:15PM EDT2023-09-151.040.000.000.00-289,8016.25%
MSFT231020C004200002023-05-26 11:01AM EDT2023-10-201.440.000.000.00-39076.25%
MSFT231117C004200002023-05-26 3:34PM EDT2023-11-173.100.000.000.00-31536.25%
MSFT231215C004200002023-05-26 12:06PM EDT2023-12-153.800.000.000.00-1216.25%
MSFT240119C004200002023-05-26 3:58PM EDT2024-01-195.100.000.000.00-5611,1316.25%
MSFT240315C004200002023-05-26 10:24AM EDT2024-03-156.500.000.000.00-484286.25%
MSFT240621C004200002023-05-26 3:52PM EDT2024-06-2112.610.000.000.00-8351,6516.25%
MSFT241220C004200002023-05-26 1:12PM EDT2024-12-2020.500.000.000.00-21,6423.13%
MSFT250117C004200002023-05-26 3:03PM EDT2025-01-1722.210.000.000.00-171,2773.13%
MSFT250620C004200002023-05-26 10:42AM EDT2025-06-2027.590.000.000.00-31243.13%
MSFT251219C004200002023-05-25 12:18PM EDT2025-12-1932.090.000.000.00-35533.13%
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
MSFT230616P004200002023-03-28 2:42PM EDT2023-06-16146.84114.15116.050.00-20188.29%
MSFT230721P004200002023-05-17 2:28PM EDT2023-07-21106.250.000.000.00-8900.00%
MSFT230818P004200002023-05-23 3:54PM EDT2023-08-18103.850.000.000.00-100.00%
MSFT230915P004200002023-05-17 2:43PM EDT2023-09-15105.550.000.000.00-17000.00%
MSFT231020P004200002023-05-17 2:40PM EDT2023-10-20108.150.000.000.00-1,19500.00%
MSFT231117P004200002023-05-17 2:38PM EDT2023-11-17106.750.000.000.00-2,07500.00%
MSFT240119P004200002023-05-24 3:14PM EDT2024-01-19106.850.000.000.00-510.00%
MSFT240315P004200002023-05-26 11:53AM EDT2024-03-1587.390.000.000.00-9100.00%
MSFT240621P004200002023-04-12 3:15PM EDT2024-06-21136.13109.05113.600.00-2239.36%
MSFT250117P004200002023-05-09 11:31AM EDT2025-01-17112.850.000.000.00-600.00%
MSFT250620P004200002023-05-25 2:25PM EDT2025-06-2096.850.000.000.00-20200.00%
MSFT251219P004200002023-05-25 12:43PM EDT2025-12-1999.100.000.000.00-33330.00%