香港股市 將在 4 小時 7 分鐘 開市

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
319.53-1.24 (-0.39%)
收市:04:00PM EDT
318.88 -0.65 (-0.20%)
收市後: 05:23PM EDT
價內期權
拍板:170.00
認購期權範圍2023年9月22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
MSFT230922C001700002023-09-21 1:06PM EDT2023-09-22151.90148.75150.40+0.05+0.03%10212307.81%
MSFT230929C001700002023-09-20 2:35PM EDT2023-09-29156.22149.00150.700.00-210182.32%
MSFT231013C001700002023-09-21 9:32AM EDT2023-10-13150.05149.45151.10-5.91-3.79%32129.49%
MSFT231020C001700002023-09-07 9:38AM EDT2023-10-20161.25149.70152.300.00-1850127.93%
MSFT231117C001700002023-08-18 10:06AM EDT2023-11-17145.75160.75162.700.00-11159.79%
MSFT231215C001700002023-09-20 10:22AM EDT2023-12-15159.24150.60153.200.00-4883.30%
MSFT240119C001700002023-09-19 1:59PM EDT2024-01-19161.30151.55154.100.00-11,88475.68%
MSFT240216C001700002023-09-15 1:57PM EDT2024-02-16164.48152.25154.950.00-1271.81%
MSFT240315C001700002023-05-04 2:11PM EDT2024-03-15142.87169.80173.300.00-10115.34%
MSFT240621C001700002023-08-15 1:35PM EDT2024-06-21161.40173.00176.400.00-14525798.22%
MSFT240920C001700002023-09-13 10:38AM EDT2024-09-20172.49155.55159.950.00-12255.78%
MSFT241220C001700002023-09-13 9:35AM EDT2024-12-20174.50157.50162.000.00-101253.55%
MSFT250117C001700002023-09-21 9:31AM EDT2025-01-17160.74158.50163.00-9.51-5.59%21,42553.65%
MSFT250620C001700002023-08-17 9:30AM EDT2025-06-20166.25171.65176.000.00-126663.39%
MSFT251219C001700002023-09-19 11:02AM EDT2025-12-19171.85164.60169.000.00-12650.80%
認沽盤範圍2023年9月22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
MSFT230922P001700002023-08-09 9:38AM EDT2023-09-220.030.000.010.00--7256.25%
MSFT231013P001700002023-09-12 9:40AM EDT2023-10-130.01-0.110.00--299.80%
MSFT231020P001700002023-09-05 12:14PM EDT2023-10-200.010.000.110.00-342581.25%
MSFT231027P001700002023-09-15 10:41AM EDT2023-10-270.02-0.120.00--379.49%
MSFT231117P001700002023-09-21 3:19PM EDT2023-11-170.050.010.21-0.07-58.33%1414762.89%
MSFT231215P001700002023-08-29 10:49AM EDT2023-12-150.070.000.170.00-54450.20%
MSFT240119P001700002023-09-21 3:16PM EDT2024-01-190.100.100.14+0.03+42.86%22,81544.73%
MSFT240216P001700002023-09-11 12:42PM EDT2024-02-160.150.180.230.00-11942.87%
MSFT240315P001700002023-08-18 11:02AM EDT2024-03-150.630.180.390.00-127142.29%
MSFT240419P001700002023-09-20 3:40PM EDT2024-04-190.320.380.440.00-303639.31%
MSFT240621P001700002023-09-15 3:13PM EDT2024-06-210.540.700.790.00-51,50937.83%
MSFT240920P001700002023-09-18 2:43PM EDT2024-09-201.051.211.320.00-118535.90%
MSFT241220P001700002023-09-12 3:14PM EDT2024-12-201.650.000.000.00-3036912.50%
MSFT250117P001700002023-09-20 1:48PM EDT2025-01-171.862.082.230.00-11,60334.64%
MSFT250620P001700002023-09-06 1:55PM EDT2025-06-203.051.005.000.00-714436.60%
MSFT251219P001700002023-09-21 3:08PM EDT2025-12-194.604.055.00+0.46+11.11%314232.29%
MSFT260116P001700002023-09-21 3:39PM EDT2026-01-164.904.155.20+0.25+5.38%15731632.10%