香港股市 將在 5 小時 31 分鐘 開市

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
369.68-4.55 (-1.22%)
市場開市。 截至 02:59PM EST。
價內期權
拍板:195.00
認購期權範圍2023年12月15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
MSFT231215C001950002023-11-07 3:04PM EST2023-12-15166.85174.65176.950.00-16293.85%
MSFT240119C001950002023-11-16 12:16PM EST2024-01-19181.87175.95176.600.00-1228110.74%
MSFT240216C001950002023-11-09 1:37PM EST2024-02-16170.46179.35182.450.00-42115.67%
MSFT240315C001950002023-08-22 12:56PM EST2024-03-15134.30128.60131.300.00-2180.00%
MSFT240419C001950002023-08-21 10:11AM EST2024-04-19129.35137.00138.750.00--100.00%
MSFT240621C001950002023-11-20 10:15AM EST2024-06-21182.96178.65180.350.00-523964.03%
MSFT240920C001950002023-11-10 11:26AM EST2024-09-20179.00184.40187.650.00--27167.62%
MSFT241220C001950002023-12-07 3:20PM EST2024-12-20185.31181.65185.200.00-38554.22%
MSFT250117C001950002023-10-02 11:17AM EST2025-01-17138.00160.50165.500.00-18390.00%
MSFT250620C001950002023-10-30 11:10AM EST2025-06-20156.35194.50198.300.00-4534861.33%
MSFT251219C001950002023-12-01 12:58PM EST2025-12-19196.18189.00193.300.00-41650.07%
MSFT260116C001950002023-11-28 9:35AM EST2026-01-16202.00189.50193.900.00-1549.77%
認沽盤範圍2023年12月15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
MSFT231215P001950002023-12-07 1:03PM EST2023-12-150.010.000.010.00-5199162.50%
MSFT240119P001950002023-12-08 12:49PM EST2024-01-190.020.020.03-0.03-60.00%58,62165.23%
MSFT240216P001950002023-12-04 12:56PM EST2024-02-160.070.040.070.00-48578553.91%
MSFT240315P001950002023-11-22 1:23PM EST2024-03-150.090.070.110.00-702,20748.73%
MSFT240419P001950002023-12-04 9:59AM EST2024-04-190.200.130.170.00-18043.80%
MSFT240517P001950002023-11-21 2:24PM EST2024-05-170.330.240.300.00-11842.70%
MSFT240621P001950002023-12-11 1:30PM EST2024-06-210.420.360.43-0.04-8.70%12,43940.60%
MSFT240719P001950002023-12-06 3:13PM EST2024-07-190.500.440.510.00-4738.89%
MSFT240920P001950002023-12-05 2:14PM EST2024-09-200.850.730.830.00-32,32237.01%
MSFT241220P001950002023-12-06 3:09PM EST2024-12-201.320.863.300.00-328842.02%
MSFT250117P001950002023-12-07 9:42AM EST2025-01-171.551.421.510.00-352,18034.50%
MSFT250620P001950002023-11-30 3:25PM EST2025-06-202.351.602.650.00-118332.86%
MSFT251219P001950002023-11-13 11:22AM EST2025-12-194.001.8710.000.00-56971840.32%
MSFT260116P001950002023-12-04 9:46AM EST2026-01-164.001.994.050.00-137030.85%