MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00460000 | 2023-05-26 3:37PM EDT | 2023-06-16 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,308 | 2,368 | 25.00% |
| MSFT230818C00460000 | 2023-05-26 3:32PM EDT | 2023-08-18 | 0.33 | 0.00 | 0.00 | 0.00 | - | 21 | 69 | 12.50% |
| MSFT230915C00460000 | 2023-05-26 3:29PM EDT | 2023-09-15 | 0.45 | 0.00 | 0.00 | 0.00 | - | 539 | 571 | 12.50% |
| MSFT231020C00460000 | 2023-05-25 3:56PM EDT | 2023-10-20 | 0.35 | 0.00 | 0.00 | 0.00 | - | 103 | 227 | 12.50% |
| MSFT231117C00460000 | 2023-05-26 1:36PM EDT | 2023-11-17 | 1.06 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 12.50% |
| MSFT240119C00460000 | 2023-05-26 3:37PM EDT | 2024-01-19 | 2.04 | 0.00 | 0.00 | 0.00 | - | 81 | 1,766 | 6.25% |
| MSFT240315C00460000 | 2023-05-26 3:39PM EDT | 2024-03-15 | 3.35 | 0.00 | 0.00 | 0.00 | - | 6 | 491 | 6.25% |
| MSFT240621C00460000 | 2023-05-26 3:46PM EDT | 2024-06-21 | 6.23 | 0.00 | 0.00 | 0.00 | - | 85 | 7,354 | 6.25% |
| MSFT241220C00460000 | 2023-05-18 2:58PM EDT | 2024-12-20 | 8.20 | 0.00 | 0.00 | 0.00 | - | 68 | 386 | 6.25% |
| MSFT250117C00460000 | 2023-05-26 11:43AM EDT | 2025-01-17 | 13.20 | 0.00 | 0.00 | 0.00 | - | 3 | 303 | 6.25% |
| MSFT250620C00460000 | 2023-05-18 10:27AM EDT | 2025-06-20 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 3.13% |
| MSFT251219C00460000 | 2023-05-26 10:21AM EDT | 2025-12-19 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 405 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00460000 | 2023-05-03 2:37PM EDT | 2023-06-16 | 154.40 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| MSFT230818P00460000 | 2023-05-17 3:37PM EDT | 2023-08-18 | 145.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT230915P00460000 | 2023-05-17 10:14AM EDT | 2023-09-15 | 148.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT231020P00460000 | 2023-05-17 10:12AM EDT | 2023-10-20 | 148.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT231117P00460000 | 2023-05-17 2:38PM EDT | 2023-11-17 | 146.65 | 0.00 | 0.00 | 0.00 | - | 1,575 | 0 | 0.00% |
| MSFT240119P00460000 | 2023-05-17 2:38PM EDT | 2024-01-19 | 146.55 | 0.00 | 0.00 | 0.00 | - | 3,474 | 0 | 0.00% |
| MSFT240315P00460000 | 2023-05-24 11:11AM EDT | 2024-03-15 | 146.92 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| MSFT240621P00460000 | 2023-05-19 10:45AM EDT | 2024-06-21 | 142.94 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| MSFT250117P00460000 | 2023-05-25 1:26PM EDT | 2025-01-17 | 135.09 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| MSFT251219P00460000 | 2023-05-15 1:13PM EDT | 2025-12-19 | 150.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
