MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00450000 | 2023-06-02 11:20AM EDT | 2023-06-16 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 1 | 3,318 | 50.39% |
| MSFT230818C00450000 | 2023-06-02 10:26AM EDT | 2023-08-18 | 0.28 | 0.26 | 0.28 | +0.01 | +3.70% | 23 | 1,035 | 29.64% |
| MSFT230915C00450000 | 2023-06-02 12:16PM EDT | 2023-09-15 | 0.36 | 0.32 | 0.38 | -0.03 | -7.69% | 141 | 548 | 26.59% |
| MSFT231020C00450000 | 2023-06-02 11:58AM EDT | 2023-10-20 | 0.60 | 0.57 | 0.64 | -0.09 | -13.04% | 5 | 104 | 25.03% |
| MSFT231117C00450000 | 2023-05-31 2:35PM EDT | 2023-11-17 | 1.16 | 1.02 | 1.10 | 0.00 | - | 72 | 107 | 25.17% |
| MSFT240119C00450000 | 2023-06-02 11:46AM EDT | 2024-01-19 | 2.09 | 1.97 | 2.05 | +0.05 | +2.45% | 371 | 3,367 | 24.39% |
| MSFT240315C00450000 | 2023-06-02 11:01AM EDT | 2024-03-15 | 3.70 | 2.92 | 3.95 | 0.00 | - | 1 | 260 | 25.66% |
| MSFT240621C00450000 | 2023-06-02 10:27AM EDT | 2024-06-21 | 7.00 | 6.25 | 7.10 | +0.30 | +4.48% | 8 | 1,138 | 26.25% |
| MSFT241220C00450000 | 2023-05-30 3:02PM EDT | 2024-12-20 | 13.75 | 13.85 | 15.95 | 0.00 | - | 4 | 633 | 28.94% |
| MSFT250117C00450000 | 2023-06-02 10:26AM EDT | 2025-01-17 | 14.91 | 13.95 | 15.90 | +0.41 | +2.83% | 5 | 67 | 28.21% |
| MSFT250620C00450000 | 2023-05-31 9:54AM EDT | 2025-06-20 | 22.50 | 19.75 | 21.60 | 0.00 | - | 9 | 13 | 28.68% |
| MSFT251219C00450000 | 2023-05-30 3:23PM EDT | 2025-12-19 | 28.12 | 26.35 | 28.50 | 0.00 | - | 56 | 0 | 29.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00450000 | 2022-10-19 3:12PM EDT | 2023-06-16 | 216.00 | 207.50 | 210.40 | 0.00 | - | 139 | 0 | 473.89% |
| MSFT231020P00450000 | 2023-05-19 10:33AM EDT | 2023-10-20 | 131.98 | 115.30 | 117.60 | 0.00 | - | 8 | 0 | 30.06% |
| MSFT231117P00450000 | 2023-05-31 2:28PM EDT | 2023-11-17 | 119.27 | 114.45 | 117.80 | 0.00 | - | 1 | 1 | 28.13% |
| MSFT231215P00450000 | 2023-05-19 10:19AM EDT | 2023-12-15 | 132.55 | 115.25 | 117.15 | 0.00 | - | 2 | 0 | 23.92% |
| MSFT240119P00450000 | 2023-05-26 12:15PM EDT | 2024-01-19 | 117.90 | 114.25 | 117.80 | 0.00 | - | 2 | 0 | 24.03% |
| MSFT240315P00450000 | 2023-05-17 1:42PM EDT | 2024-03-15 | 136.18 | 114.80 | 117.50 | 0.00 | - | 7 | 0 | 20.81% |
| MSFT240621P00450000 | 2023-05-16 3:33PM EDT | 2024-06-21 | 137.27 | 115.25 | 118.25 | 0.00 | - | 2 | 0 | 19.56% |
