香港股市 已收市

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
378.85-3.85 (-1.01%)
收市:04:00PM EST
379.19 +0.34 (+0.09%)
收市後: 07:59PM EST
價內期權
拍板:290.00
認購期權範圍2023年12月1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
MSFT231201C002900002023-11-20 1:23PM EST2023-12-0188.800.000.000.00-200.00%
MSFT231208C002900002023-11-29 10:04AM EST2023-12-0891.080.000.000.00-100.00%
MSFT231215C002900002023-11-28 12:54PM EST2023-12-1592.800.000.000.00-700.00%
MSFT231222C002900002023-11-22 2:25PM EST2023-12-2289.860.000.000.00-100.00%
MSFT231229C002900002023-11-22 9:30AM EST2023-12-2988.600.000.000.00-100.00%
MSFT240119C002900002023-11-29 2:41PM EST2024-01-1991.950.000.000.00-600.00%
MSFT240216C002900002023-11-29 3:54PM EST2024-02-1693.470.000.000.00-100.00%
MSFT240315C002900002023-11-29 9:52AM EST2024-03-1597.230.000.000.00-100.00%
MSFT240419C002900002023-11-28 12:48PM EST2024-04-1999.200.000.000.00-200.00%
MSFT240517C002900002023-11-21 3:02PM EST2024-05-1793.550.000.000.00-300.00%
MSFT240621C002900002023-11-29 2:52PM EST2024-06-21100.830.000.000.00-300.00%
MSFT240920C002900002023-11-21 9:52AM EST2024-09-20102.500.000.000.00-100.00%
MSFT241220C002900002023-11-22 11:15AM EST2024-12-20109.600.000.000.00-500.00%
MSFT250117C002900002023-11-28 10:50AM EST2025-01-17114.330.000.000.00-300.00%
MSFT250620C002900002023-11-21 3:03PM EST2025-06-20113.350.000.000.00-200.00%
MSFT251219C002900002023-11-29 10:16AM EST2025-12-19124.600.000.000.00-100.00%
MSFT260116C002900002023-11-29 12:26PM EST2026-01-16124.730.000.000.00-1000.00%
認沽盤範圍2023年12月1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
MSFT231201P002900002023-11-28 2:09PM EST2023-12-010.010.000.000.00-6050.00%
MSFT231208P002900002023-11-29 3:51PM EST2023-12-080.010.000.000.00-4025.00%
MSFT231215P002900002023-11-29 3:47PM EST2023-12-150.050.000.000.00-777025.00%
MSFT231222P002900002023-11-29 1:40PM EST2023-12-220.070.000.000.00-15025.00%
MSFT231229P002900002023-11-29 11:36AM EST2023-12-290.080.000.000.00-1025.00%
MSFT240105P002900002023-11-29 12:00PM EST2024-01-050.120.000.000.00-1012.50%
MSFT240119P002900002023-11-29 10:56AM EST2024-01-190.250.000.000.00-135012.50%
MSFT240216P002900002023-11-29 3:53PM EST2024-02-160.810.000.000.00-446012.50%
MSFT240315P002900002023-11-29 11:47AM EST2024-03-151.280.000.000.00-47012.50%
MSFT240419P002900002023-11-28 10:02AM EST2024-04-191.850.000.000.00-106.25%
MSFT240517P002900002023-11-29 9:39AM EST2024-05-172.650.000.000.00-206.25%
MSFT240621P002900002023-11-29 2:56PM EST2024-06-213.500.000.000.00-606.25%
MSFT240719P002900002023-11-29 11:10AM EST2024-07-194.000.000.000.00-206.25%
MSFT240920P002900002023-11-29 1:50PM EST2024-09-205.640.000.000.00-1406.25%
MSFT241220P002900002023-11-29 3:14PM EST2024-12-207.900.000.000.00-2206.25%
MSFT250117P002900002023-11-28 10:00AM EST2025-01-178.250.000.000.00-506.25%
MSFT250620P002900002023-11-29 10:33AM EST2025-06-2011.370.000.000.00-103.13%
MSFT251219P002900002023-11-22 11:45AM EST2025-12-1914.700.000.000.00-203.13%
MSFT260116P002900002023-11-28 1:17PM EST2026-01-1614.450.000.000.00-103.13%