MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:445.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230818C00445000 | 2023-05-30 3:47PM EDT | 2023-08-18 | 0.39 | 0.30 | 0.38 | 0.00 | - | 72 | 0 | 31.40% |
| MSFT230915C00445000 | 2023-05-31 10:41AM EDT | 2023-09-15 | 0.55 | 0.42 | 0.52 | -0.06 | -9.84% | 50 | 90 | 28.31% |
| MSFT231020C00445000 | 2023-05-26 1:37PM EDT | 2023-10-20 | 0.89 | 0.71 | 0.83 | 0.00 | - | 1 | 2 | 26.58% |
| MSFT231117C00445000 | 2023-05-31 9:43AM EDT | 2023-11-17 | 1.30 | 1.20 | 1.40 | +0.28 | +27.45% | 2 | 1 | 26.80% |
| MSFT231215C00445000 | 2023-05-26 12:59PM EDT | 2023-12-15 | 1.88 | 1.56 | 1.80 | 0.00 | - | 1 | 32 | 26.15% |
| MSFT240119C00445000 | 2023-05-31 3:36PM EDT | 2024-01-19 | 2.35 | 2.21 | 3.00 | -0.29 | -10.98% | 2 | 183 | 27.10% |
| MSFT240315C00445000 | 2023-05-30 3:35PM EDT | 2024-03-15 | 4.40 | 2.45 | 4.20 | 0.00 | - | 30 | 33 | 26.52% |
| MSFT240621C00445000 | 2023-05-30 10:38AM EDT | 2024-06-21 | 8.00 | 5.55 | 7.40 | 0.00 | - | 14 | 210 | 27.05% |
| MSFT241220C00445000 | 2023-05-30 12:11PM EDT | 2024-12-20 | 14.70 | 12.40 | 16.05 | 0.00 | - | 172 | 113 | 29.51% |
| MSFT250117C00445000 | 2023-05-31 2:33PM EDT | 2025-01-17 | 15.60 | 13.90 | 16.70 | +1.75 | +12.64% | 20 | 2 | 29.28% |
| MSFT251219C00445000 | 2023-05-23 11:42AM EDT | 2025-12-19 | 22.62 | 25.05 | 29.40 | 0.00 | - | - | 19 | 30.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231117P00445000 | 2023-05-22 2:48PM EDT | 2023-11-17 | 114.34 | 114.00 | 117.10 | -9.71 | -7.83% | 1 | 1 | 22.39% |
| MSFT231215P00445000 | 2023-05-22 2:22PM EDT | 2023-12-15 | 124.34 | 114.00 | 117.10 | 0.00 | - | - | 0 | 20.76% |
| MSFT240119P00445000 | 2023-05-31 2:36PM EDT | 2024-01-19 | 114.66 | 114.00 | 117.10 | -9.49 | -7.64% | 1 | 1 | 19.17% |
| MSFT240621P00445000 | 2022-10-07 11:51AM EDT | 2024-06-21 | 209.30 | 221.50 | 226.00 | 0.00 | - | 1 | 0 | 105.67% |
