香港股市 將在 3 小時 24 分鐘 開市

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
372.52+3.38 (+0.92%)
收市:04:00PM EST
372.52 0.00 (0.00%)
收市後: 05:06PM EST
價內期權
拍板:395.00
認購期權範圍2023年12月8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
MSFT231208C003950002023-12-05 3:58PM EST2023-12-080.060.010.06-0.03-33.33%4212,83626.07%
MSFT231215C003950002023-12-05 3:59PM EST2023-12-150.450.420.45+0.09+25.00%74920,22222.63%
MSFT231222C003950002023-12-05 3:43PM EST2023-12-220.850.850.89+0.21+32.81%3242,71320.98%
MSFT231229C003950002023-12-05 3:57PM EST2023-12-291.351.321.46+0.40+42.11%2621,73920.62%
MSFT240105C003950002023-12-05 3:54PM EST2024-01-051.891.891.96+0.47+33.10%15137920.11%
MSFT240112C003950002023-12-05 12:46PM EST2024-01-122.672.652.74+0.79+42.02%243720.61%
MSFT240119C003950002023-12-05 3:59PM EST2024-01-193.353.303.40+0.75+28.85%2,2964,97720.69%
MSFT240216C003950002023-12-05 3:41PM EST2024-02-168.308.358.50+1.00+13.70%5533,45825.39%
MSFT240315C003950002023-12-05 3:46PM EST2024-03-1510.8210.9511.10+1.44+15.35%1153,07825.23%
MSFT240419C003950002023-12-05 1:43PM EST2024-04-1914.5314.4014.60+2.03+16.24%1836825.83%
MSFT240517C003950002023-12-05 1:01PM EST2024-05-1717.9018.0518.30+3.23+22.02%2040627.36%
MSFT240621C003950002023-12-05 3:51PM EST2024-06-2120.9520.8521.15+1.85+9.69%2696427.50%
MSFT240719C003950002023-12-05 1:05PM EST2024-07-1923.2023.1523.45+2.60+12.62%306427.74%
MSFT240920C003950002023-12-05 1:47PM EST2024-09-2028.4028.7029.10+2.20+8.40%1528428.84%
MSFT241220C003950002023-12-04 11:27AM EST2024-12-2032.5535.9036.700.00-314030.18%
MSFT250117C003950002023-12-05 3:40PM EST2025-01-1737.8437.8538.35+2.19+6.14%121,34430.18%
MSFT250620C003950002023-12-05 9:36AM EST2025-06-2044.7146.6049.90-1.29-2.80%1011631.98%
MSFT251219C003950002023-12-05 10:27AM EST2025-12-1955.8956.6058.35+2.52+4.72%341331.80%
MSFT260116C003950002023-12-04 10:48AM EST2026-01-1658.8258.0560.95+4.82+8.93%39532.42%
認沽盤範圍2023年12月8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
MSFT231208P003950002023-12-01 11:22AM EST2023-12-0823.0021.8023.200.00-1042.07%
MSFT231215P003950002023-12-05 11:22AM EST2023-12-1524.0021.8524.70-6.91-22.36%112635.85%
MSFT231222P003950002023-12-04 2:31PM EST2023-12-2226.3822.0024.800.00-2928.49%
MSFT231229P003950002023-12-04 2:32PM EST2023-12-2926.4622.0524.650.00-31723.60%
MSFT240105P003950002023-11-29 12:03PM EST2024-01-0518.2522.5524.100.00-22718.86%
MSFT240119P003950002023-12-05 2:16PM EST2024-01-1924.2823.5525.65-7.22-22.92%519120.11%
MSFT240216P003950002023-12-05 9:56AM EST2024-02-1629.1126.5028.65-4.31-12.90%111121.45%
MSFT240315P003950002023-11-29 11:19AM EST2024-03-1524.7528.4530.750.00-3218621.31%
MSFT240419P003950002023-12-01 10:08AM EST2024-04-1928.8529.9030.900.00-133518.58%
MSFT240517P003950002023-12-05 12:58PM EST2024-05-1733.6532.7535.10-1.95-5.48%625121.47%
MSFT240621P003950002023-12-04 3:10PM EST2024-06-2137.0833.4035.000.00-43,22419.41%
MSFT240920P003950002023-11-27 2:05PM EST2024-09-2039.1538.5539.00+4.20+12.02%31019.24%
MSFT241220P003950002023-11-30 3:16PM EST2024-12-2040.7542.2043.600.00-332119.90%
MSFT250117P003950002023-11-30 3:00PM EST2025-01-1741.3041.0043.750.00-10627619.30%
MSFT250620P003950002023-12-04 12:57PM EST2025-06-2049.6047.9549.900.00-13619.83%
MSFT251219P003950002023-11-27 3:34PM EST2025-12-1949.1051.5554.500.00-3130319.42%
MSFT260116P003950002023-12-04 3:58PM EST2026-01-1655.2551.5055.050.00-38738319.33%