香港股市 將在 8 小時 41 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:180.00
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
MSFT231215C001800002023-11-24 10:40AM EST2023-12-15196.93193.15195.050.00-33286.72%
MSFT240119C001800002023-12-07 9:51AM EST2024-01-19188.00194.65196.400.00-13402118.38%
MSFT240216C001800002023-09-20 2:23PM EST2024-02-16147.00148.45152.000.00-100.00%
MSFT240315C001800002023-11-10 10:06AM EST2024-03-15185.55194.40197.600.00--181.47%
MSFT240621C001800002023-11-21 2:02PM EST2024-06-21197.38196.65200.500.00-41,77869.58%
MSFT240920C001800002023-08-11 8:30AM EST2024-09-20151.05161.00165.450.00--10.00%
MSFT241220C001800002023-11-13 10:48AM EST2024-12-20197.00199.70204.500.00-116458.45%
MSFT250117C001800002023-12-07 9:40AM EST2025-01-17197.49200.50205.000.00-11,38357.70%
MSFT250620C001800002023-11-01 2:50PM EST2025-06-20181.40203.00207.500.00-11,08853.11%
MSFT251219C001800002023-11-07 3:12PM EST2025-12-19195.90202.50207.000.00-12148.39%
MSFT260116C001800002023-12-06 9:59AM EST2026-01-16205.45206.50211.000.00-112352.24%
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
MSFT231215P001800002023-12-08 12:50PM EST2023-12-150.010.000.010.00-174597168.75%
MSFT231222P001800002023-11-24 11:37AM EST2023-12-220.020.000.22+0.01+100.00%33149.61%
MSFT240119P001800002023-12-06 11:12AM EST2024-01-190.030.010.040.00-105,62473.05%
MSFT240216P001800002023-12-07 9:48AM EST2024-02-160.040.000.040.00-181155.47%
MSFT240315P001800002023-12-04 9:30AM EST2024-03-150.120.000.080.00-21,74453.03%
MSFT240419P001800002023-11-17 11:46AM EST2024-04-190.110.100.130.00-411847.85%
MSFT240517P001800002023-12-06 11:33AM EST2024-05-170.200.160.210.00-12546.00%
MSFT240621P001800002023-12-08 10:00AM EST2024-06-210.310.240.31+0.01+3.33%22,60343.75%
MSFT240920P001800002023-12-06 1:32PM EST2024-09-200.640.480.580.00-225239.40%
MSFT241220P001800002023-11-14 11:37AM EST2024-12-201.700.001.950.00-195242.13%
MSFT250117P001800002023-12-08 11:29AM EST2025-01-170.990.931.06-0.13-11.61%5002,44436.40%
MSFT250620P001800002023-11-22 9:30AM EST2025-06-202.001.003.050.00-212337.93%
MSFT251219P001800002023-12-04 2:49PM EST2025-12-192.642.403.500.00-165233.97%
MSFT260116P001800002023-12-04 9:47AM EST2026-01-163.052.463.650.00-16133.66%