香港股市 已收市

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
278.92+3.69 (+1.34%)
市場開市。 截至 09:39AM EDT。
價內期權
拍板:190.00
認購期權範圍2023年3月31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
MSFT230331C001900002023-03-17 12:35PM EDT2023-03-3188.450.000.000.00-3120.00%
MSFT230421C001900002023-03-27 2:05PM EDT2023-04-2186.700.000.000.00-6950.00%
MSFT230519C001900002023-03-24 9:30AM EDT2023-05-1987.500.000.000.00-140.00%
MSFT230616C001900002023-03-21 12:37PM EDT2023-06-1684.370.000.000.00-14420.00%
MSFT230721C001900002023-03-13 3:50PM EDT2023-07-2169.910.000.000.00-1210.00%
MSFT230818C001900002023-02-14 11:44AM EDT2023-08-1885.8086.1089.900.00-22436.28%
MSFT230915C001900002023-03-28 2:51PM EDT2023-09-1588.650.000.000.00-12330.00%
MSFT231020C001900002023-03-01 2:34PM EDT2023-10-2066.650.000.000.00--10.00%
MSFT240119C001900002023-03-23 2:23PM EDT2024-01-1997.080.000.000.00-149640.00%
MSFT240621C001900002023-03-22 1:05PM EDT2024-06-21101.000.000.000.00-26050.00%
MSFT241220C001900002023-03-17 9:41AM EDT2024-12-20108.530.000.000.00-21140.00%
MSFT250117C001900002023-03-24 10:17AM EDT2025-01-17105.900.000.000.00-14620.00%
MSFT250620C001900002023-03-09 1:44PM EDT2025-06-2094.600.000.000.00-190.00%
MSFT251219C001900002023-02-23 1:13PM EDT2025-12-1992.85113.55117.900.00-1142.64%
認沽盤範圍2023年3月31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
MSFT230331P001900002023-03-27 1:18PM EDT2023-03-310.010.000.000.00-252150.00%
MSFT230406P001900002023-03-27 3:24PM EDT2023-04-060.010.000.000.00-72850.00%
MSFT230414P001900002023-03-27 1:02PM EDT2023-04-140.030.000.000.00-225025.00%
MSFT230421P001900002023-03-28 3:52PM EDT2023-04-210.040.000.000.00-662,84725.00%
MSFT230428P001900002023-03-23 2:26PM EDT2023-04-280.190.000.000.00-11125.00%
MSFT230519P001900002023-03-28 12:41PM EDT2023-05-190.370.000.000.00-22,62325.00%
MSFT230616P001900002023-03-28 2:29PM EDT2023-06-160.690.000.000.00-25,90912.50%
MSFT230721P001900002023-03-28 11:54AM EDT2023-07-211.120.000.000.00-322,67312.50%
MSFT230818P001900002023-03-28 10:33AM EDT2023-08-181.800.000.000.00-194812.50%
MSFT230915P001900002023-03-28 3:57PM EDT2023-09-152.030.000.000.00-162,68512.50%
MSFT231020P001900002023-03-28 11:39AM EDT2023-10-202.720.000.000.00-2619712.50%
MSFT231117P001900002023-03-22 12:59PM EDT2023-11-172.930.000.000.00-231112.50%
MSFT240119P001900002023-03-28 1:50PM EDT2024-01-194.180.000.000.00-3138,9296.25%
MSFT240621P001900002023-03-24 3:52PM EDT2024-06-216.200.000.000.00-26356.25%
MSFT241220P001900002023-03-28 1:33PM EDT2024-12-209.540.000.000.00-22026.25%
MSFT250117P001900002023-03-28 12:31PM EDT2025-01-179.700.000.000.00-41,7246.25%
MSFT250620P001900002023-03-28 11:28AM EDT2025-06-2011.570.000.000.00-1546.25%
MSFT251219P001900002023-03-13 3:37PM EDT2025-12-1915.580.000.000.00-25386.25%