香港股市 將在 8 小時 14 分鐘 開市

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
374.23+3.28 (+0.88%)
收市:04:00PM EST
373.99 -0.24 (-0.06%)
收市後: 07:59PM EST
價內期權
拍板:355.00
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
MSFT231215C003550002023-12-08 3:54PM EST2023-12-1519.7918.7520.90+2.68+15.66%2606,55541.75%
MSFT231222C003550002023-12-08 3:36PM EST2023-12-2220.1019.7022.50+1.92+10.56%3922636.82%
MSFT231229C003550002023-12-08 12:13PM EST2023-12-2920.7821.3521.65+1.78+9.37%323726.22%
MSFT240105C003550002023-12-08 2:36PM EST2024-01-0521.9721.3022.50+1.92+9.58%1210025.54%
MSFT240112C003550002023-12-07 3:44PM EST2024-01-1221.3022.3024.350.00-111328.03%
MSFT240119C003550002023-12-08 3:51PM EST2024-01-1924.0023.9024.55+1.90+8.60%595,64326.02%
MSFT240216C003550002023-12-08 1:06PM EST2024-02-1629.1529.3530.05+1.30+4.67%342,25329.90%
MSFT240315C003550002023-12-08 2:45PM EST2024-03-1532.3732.3033.15+2.48+8.30%412,18729.66%
MSFT240419C003550002023-12-08 10:11AM EST2024-04-1935.7535.4036.75+1.45+4.23%656329.77%
MSFT240517C003550002023-12-07 12:33PM EST2024-05-1738.4539.8540.450.00-756031.05%
MSFT240621C003550002023-12-07 1:46PM EST2024-06-2140.8042.0044.950.00-404,64032.51%
MSFT240719C003550002023-12-04 11:19AM EST2024-07-1939.9045.0545.750.00-41931.13%
MSFT240920C003550002023-12-06 10:25AM EST2024-09-2048.1750.0551.450.00-139032.04%
MSFT241220C003550002023-12-07 12:21PM EST2024-12-2056.2757.1059.200.00-166533.29%
MSFT250117C003550002023-12-08 3:28PM EST2025-01-1759.9059.1061.10+3.10+5.46%160833.39%
MSFT250620C003550002023-11-30 2:13PM EST2025-06-2072.0068.9571.000.00-1136134.08%
MSFT251219C003550002023-12-07 12:58PM EST2025-12-1976.0078.1580.55-0.66-0.86%116134.36%
MSFT260116C003550002023-12-05 10:20AM EST2026-01-1678.6280.2081.500.00-106334.19%
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
MSFT231215P003550002023-12-08 3:58PM EST2023-12-150.200.190.21-0.47-70.15%2,1699,12624.27%
MSFT231222P003550002023-12-08 3:58PM EST2023-12-220.630.600.66-0.74-54.01%3421,37121.39%
MSFT231229P003550002023-12-08 3:59PM EST2023-12-291.051.041.09-0.77-42.31%3707,25719.89%
MSFT240105P003550002023-12-08 3:55PM EST2024-01-051.591.371.62-0.91-36.40%9150919.47%
MSFT240112P003550002023-12-08 3:47PM EST2024-01-122.362.042.33-0.89-27.38%6311719.83%
MSFT240119P003550002023-12-08 3:57PM EST2024-01-192.842.832.90-1.05-26.99%28011,92019.71%
MSFT240126P003550002023-12-07 1:29PM EST2024-01-266.05--0.00---0.00%
MSFT240216P003550002023-12-08 3:53PM EST2024-02-167.207.157.30-1.22-14.49%3282,53623.73%
MSFT240315P003550002023-12-08 3:08PM EST2024-03-159.208.959.10-1.36-12.88%4262822.71%
MSFT240419P003550002023-12-08 10:23AM EST2024-04-1911.2011.0011.15-1.34-10.69%436222.04%
MSFT240517P003550002023-12-08 2:45PM EST2024-05-1713.7513.1013.75-2.10-13.25%1131522.92%
MSFT240621P003550002023-12-07 2:01PM EST2024-06-2115.5015.1515.40-1.30-7.74%3189522.41%
MSFT240719P003550002023-12-08 3:19PM EST2024-07-1916.6015.9016.60-1.40-7.78%28222.07%
MSFT240920P003550002023-12-08 3:53PM EST2024-09-2019.6019.6019.95-1.49-7.06%135322.22%
MSFT241220P003550002023-12-08 11:48AM EST2024-12-2024.6022.8025.80+2.05+9.09%3259923.46%
MSFT250117P003550002023-12-08 12:23PM EST2025-01-1725.0724.3524.85-1.07-4.09%419221.99%
MSFT250620P003550002023-11-21 11:50AM EST2025-06-2030.0028.6531.750.00-125222.67%
MSFT251219P003550002023-12-04 2:55PM EST2025-12-1936.2033.7035.900.00-426221.75%
MSFT260116P003550002023-12-08 10:20AM EST2026-01-1635.5033.1037.50-1.84-4.93%311822.13%