MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:430.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00430000 | 2023-05-26 3:55PM EDT | 2023-06-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | 159 | 473 | 25.00% |
| MSFT230818C00430000 | 2023-05-26 11:50AM EDT | 2023-08-18 | 0.47 | 0.00 | 0.00 | 0.00 | - | 517 | 503 | 12.50% |
| MSFT230915C00430000 | 2023-05-26 3:19PM EDT | 2023-09-15 | 0.86 | 0.00 | 0.00 | 0.00 | - | 158 | 5,141 | 12.50% |
| MSFT231020C00430000 | 2023-05-26 1:34PM EDT | 2023-10-20 | 1.29 | 0.00 | 0.00 | 0.00 | - | 3 | 96 | 6.25% |
| MSFT231117C00430000 | 2023-05-26 12:00PM EDT | 2023-11-17 | 2.27 | 0.00 | 0.00 | 0.00 | - | 15 | 1,116 | 6.25% |
| MSFT231215C00430000 | 2023-05-25 11:12AM EDT | 2023-12-15 | 1.95 | 0.00 | 0.00 | 0.00 | - | 9 | 94 | 6.25% |
| MSFT240119C00430000 | 2023-05-26 12:11PM EDT | 2024-01-19 | 3.95 | 0.00 | 0.00 | 0.00 | - | 71 | 689 | 6.25% |
| MSFT240315C00430000 | 2023-05-23 11:37AM EDT | 2024-03-15 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 858 | 6.25% |
| MSFT240621C00430000 | 2023-05-26 3:56PM EDT | 2024-06-21 | 10.50 | 0.00 | 0.00 | 0.00 | - | 47 | 1,236 | 6.25% |
| MSFT241220C00430000 | 2023-05-19 2:42PM EDT | 2024-12-20 | 12.35 | 0.00 | 0.00 | 0.00 | - | 4 | 818 | 3.13% |
| MSFT250117C00430000 | 2023-05-26 3:59PM EDT | 2025-01-17 | 19.67 | 0.00 | 0.00 | 0.00 | - | 33 | 522 | 3.13% |
| MSFT250620C00430000 | 2023-05-25 10:10AM EDT | 2025-06-20 | 22.00 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 3.13% |
| MSFT251219C00430000 | 2023-05-25 1:24PM EDT | 2025-12-19 | 29.67 | 0.00 | 0.00 | 0.00 | - | 7 | 211 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00430000 | 2023-02-07 3:54PM EDT | 2023-06-16 | 162.96 | 175.60 | 178.95 | 0.00 | - | 10 | 0 | 375.53% |
| MSFT230818P00430000 | 2023-05-17 2:43PM EDT | 2023-08-18 | 117.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT230915P00430000 | 2023-05-15 11:38AM EDT | 2023-09-15 | 121.00 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| MSFT231020P00430000 | 2023-05-26 10:30AM EDT | 2023-10-20 | 100.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT231117P00430000 | 2023-05-24 3:14PM EDT | 2023-11-17 | 117.40 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| MSFT231215P00430000 | 2023-05-23 12:19PM EDT | 2023-12-15 | 112.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240119P00430000 | 2023-05-23 12:18PM EDT | 2024-01-19 | 111.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240315P00430000 | 2023-05-12 3:28PM EDT | 2024-03-15 | 122.90 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 0.00% |
| MSFT240621P00430000 | 2023-05-02 12:58PM EDT | 2024-06-21 | 124.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT241220P00430000 | 2023-04-19 2:28PM EDT | 2024-12-20 | 141.90 | 109.00 | 114.00 | 0.00 | - | - | 0 | 27.39% |
| MSFT250117P00430000 | 2023-05-04 10:16AM EDT | 2025-01-17 | 126.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620P00430000 | 2023-04-26 10:05AM EDT | 2025-06-20 | 136.00 | 100.85 | 104.70 | 0.00 | - | - | 1 | 17.54% |
| MSFT251219P00430000 | 2023-04-26 12:58PM EDT | 2025-12-19 | 133.00 | 100.35 | 104.20 | 0.00 | - | - | 1 | 15.40% |
