MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:425.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00425000 | 2023-05-31 3:24PM EDT | 2023-06-16 | 0.05 | 0.00 | 0.06 | -0.02 | -28.57% | 25 | 2,478 | 47.85% |
| MSFT230818C00425000 | 2023-05-31 3:45PM EDT | 2023-08-18 | 0.51 | 0.47 | 0.55 | -0.05 | -8.93% | 98 | 570 | 29.09% |
| MSFT230915C00425000 | 2023-05-31 9:58AM EDT | 2023-09-15 | 1.03 | 0.71 | 0.81 | +0.08 | +8.42% | 64 | 46 | 26.75% |
| MSFT231020C00425000 | 2023-05-25 2:50PM EDT | 2023-10-20 | 0.98 | 1.20 | 1.35 | 0.00 | - | - | 2 | 25.66% |
| MSFT231117C00425000 | 2023-05-30 9:53AM EDT | 2023-11-17 | 2.54 | 2.03 | 2.23 | 0.00 | - | 3 | 7 | 26.22% |
| MSFT231215C00425000 | 2023-05-26 11:14AM EDT | 2023-12-15 | 2.87 | 2.63 | 4.95 | 0.00 | - | 10 | 6 | 30.03% |
| MSFT240119C00425000 | 2023-05-31 11:58AM EDT | 2024-01-19 | 3.91 | 3.60 | 3.85 | -0.49 | -11.14% | 5 | 797 | 25.75% |
| MSFT240315C00425000 | 2023-05-30 9:36AM EDT | 2024-03-15 | 7.10 | 4.60 | 6.25 | 0.00 | - | 1 | 14 | 26.71% |
| MSFT240621C00425000 | 2023-05-31 3:53PM EDT | 2024-06-21 | 10.35 | 9.05 | 10.70 | -0.45 | -4.17% | 6 | 1,215 | 27.84% |
| MSFT241220C00425000 | 2023-05-19 2:44PM EDT | 2024-12-20 | 13.30 | 15.50 | 19.75 | 0.00 | - | 29 | 15 | 29.69% |
| MSFT250117C00425000 | 2023-05-26 1:42PM EDT | 2025-01-17 | 20.50 | 16.50 | 20.75 | 0.00 | - | 2 | 6 | 29.66% |
| MSFT251219C00425000 | 2023-05-19 10:39AM EDT | 2025-12-19 | 27.45 | 31.35 | 34.65 | 0.00 | - | 100 | 100 | 30.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00425000 | 2022-10-18 11:44AM EDT | 2023-06-16 | 189.47 | 182.55 | 185.15 | 0.00 | - | 49 | 0 | 429.03% |
| MSFT231020P00425000 | 2023-05-17 2:28PM EDT | 2023-10-20 | 112.45 | 94.00 | 97.10 | 0.00 | - | - | 0 | 21.40% |
| MSFT231117P00425000 | 2023-05-18 11:47AM EDT | 2023-11-17 | 94.28 | 94.00 | 97.10 | -13.17 | -12.26% | 1 | 1 | 19.58% |
| MSFT240119P00425000 | 2023-05-19 10:00AM EDT | 2024-01-19 | 107.53 | 94.00 | 97.10 | 0.00 | - | 194 | 0 | 16.76% |
| MSFT240315P00425000 | 2023-05-19 9:56AM EDT | 2024-03-15 | 107.78 | 94.00 | 97.10 | 0.00 | - | 2 | 0 | 15.08% |
| MSFT240621P00425000 | 2022-10-19 1:57PM EDT | 2024-06-21 | 190.22 | 181.00 | 186.00 | 0.00 | - | 6 | 0 | 87.00% |
| MSFT250620P00425000 | 2023-05-16 10:47AM EDT | 2025-06-20 | 113.70 | 97.00 | 101.50 | 0.00 | - | - | 10 | 15.44% |
