香港股市 將在 8 小時 12 分鐘 開市

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
312.46-5.08 (-1.60%)
市場開市。 截至 01:17PM EDT。
價內期權
拍板:400.00
認購期權範圍2023年9月29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
MSFT230929C004000002023-09-14 9:30AM EDT2023-09-290.010.000.010.00-128773.44%
MSFT231006C004000002023-09-21 1:45PM EDT2023-10-060.010.000.010.00-15946.88%
MSFT231013C004000002023-09-21 9:42AM EDT2023-10-130.010.000.010.00-21736.72%
MSFT231020C004000002023-09-26 10:44AM EDT2023-10-200.010.010.02-0.01-50.00%306,65533.20%
MSFT231027C004000002023-09-26 9:51AM EDT2023-10-270.050.040.07-0.05-50.00%459333.40%
MSFT231103C004000002023-09-22 2:14PM EDT2023-11-030.190.080.120.00--132.23%
MSFT231117C004000002023-09-26 12:11PM EDT2023-11-170.190.180.19-0.01-5.00%2552,18829.40%
MSFT231215C004000002023-09-26 12:20PM EDT2023-12-150.450.440.460.00-7582,48327.15%
MSFT240119C004000002023-09-26 12:40PM EDT2024-01-190.970.950.97-0.11-10.19%24312,66225.94%
MSFT240216C004000002023-09-26 12:28PM EDT2024-02-161.821.791.84-0.21-10.34%6156726.68%
MSFT240315C004000002023-09-26 11:07AM EDT2024-03-152.522.482.55-0.18-6.67%382,60626.42%
MSFT240419C004000002023-09-26 12:26PM EDT2024-04-193.653.553.70-0.35-8.75%1710926.59%
MSFT240621C004000002023-09-26 12:03PM EDT2024-06-216.106.106.30-0.50-7.58%1129,41027.39%
MSFT240920C004000002023-09-26 11:29AM EDT2024-09-2010.0810.1510.35-0.92-8.36%229028.29%
MSFT241220C004000002023-09-26 10:51AM EDT2024-12-2015.4514.4516.70-0.32-2.03%340630.89%
MSFT250117C004000002023-09-26 12:32PM EDT2025-01-1716.1616.0516.30-1.24-7.13%486,59529.65%
MSFT250620C004000002023-09-26 12:03PM EDT2025-06-2022.9022.0023.75-1.44-5.92%327330.88%
MSFT251219C004000002023-09-26 12:04PM EDT2025-12-1930.4530.3533.45-2.42-7.36%71,20032.71%
MSFT260116C004000002023-09-26 12:25PM EDT2026-01-1633.1030.4032.60-0.32-0.96%316331.70%
認沽盤範圍2023年9月29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
MSFT230929P004000002023-09-18 3:10PM EDT2023-09-2972.7986.4587.950.00-20120.80%
MSFT231020P004000002023-09-20 3:37PM EDT2023-10-2077.1987.2587.700.00-1042.53%
MSFT231117P004000002023-09-11 12:37PM EDT2023-11-1763.7887.0588.350.00-10037.28%
MSFT231215P004000002023-09-08 9:44AM EDT2023-12-1567.6286.6088.250.00-2029.47%
MSFT240119P004000002023-09-19 3:49PM EDT2024-01-1971.1386.6589.200.00-2129.16%
MSFT240216P004000002023-09-22 10:33AM EDT2024-02-1679.2086.4589.650.00-1027.67%
MSFT240315P004000002023-09-20 10:02AM EDT2024-03-1571.0086.4588.200.00-2020.02%
MSFT240419P004000002023-09-25 3:17PM EDT2024-04-1984.2787.4089.250.00-2035722.00%
MSFT240621P004000002023-09-26 12:04PM EDT2024-06-2188.7087.2587.95+3.90+4.60%734014.86%
MSFT240920P004000002023-09-13 12:52PM EDT2024-09-2067.7587.6589.250.00-51816.70%
MSFT241220P004000002023-09-15 11:16AM EDT2024-12-2072.3088.0589.650.00-1210515.67%
MSFT250117P004000002023-09-25 1:44PM EDT2025-01-1786.7088.6590.550.00-224216.61%
MSFT250620P004000002023-09-18 11:38AM EDT2025-06-2077.2089.6592.100.00-2316.23%
MSFT251219P004000002023-09-06 2:28PM EDT2025-12-1981.2591.1094.650.00-14316.49%
MSFT260116P004000002023-09-18 2:26PM EDT2026-01-1681.5490.8094.250.00--1015.90%