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
315.75+2.11 (+0.67%)
收市:04:00PM EDT
315.96 +0.21 (+0.07%)
收市後: 07:59PM EDT
價內期權
拍板:190.00
認購期權範圍2023年10月6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
MSFT231020C001900002023-07-25 3:24PM EDT2023-10-20162.89131.20133.700.00-9580184.89%
MSFT231117C001900002023-08-15 12:22PM EDT2023-11-17136.66149.50152.400.00-417200.81%
MSFT231215C001900002023-09-26 3:02PM EDT2023-12-15122.32126.30129.600.00-3472.23%
MSFT240119C001900002023-09-15 12:21PM EDT2024-01-19145.88127.50130.850.00-494466.48%
MSFT240315C001900002023-04-13 3:47PM EDT2024-03-15109.00124.70128.550.00--151.67%
MSFT240621C001900002023-07-07 11:16AM EDT2024-06-21158.70144.00148.250.00-1059778.17%
MSFT241220C001900002023-07-13 3:57PM EDT2024-12-20167.00142.00146.500.00-111557.76%
MSFT250117C001900002023-08-25 10:00AM EDT2025-01-17148.34138.00143.000.00-344551.06%
MSFT250620C001900002023-09-25 11:59AM EDT2025-06-20143.71140.50144.850.00-4514049.37%
MSFT251219C001900002023-09-19 9:34AM EDT2025-12-19155.90144.50149.000.00-22147.48%
MSFT260116C001900002023-09-29 3:52PM EDT2026-01-16149.05145.50150.00+3.20+2.19%179847.60%
認沽盤範圍2023年10月6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
MSFT231020P001900002023-09-21 1:24PM EDT2023-10-200.020.000.160.00-140682.62%
MSFT231027P001900002023-09-26 2:48PM EDT2023-10-270.050.002.140.00--3103.56%
MSFT231103P001900002023-09-26 3:18PM EDT2023-11-030.070.000.050.00-121357.03%
MSFT231117P001900002023-09-29 1:03PM EDT2023-11-170.070.040.08-0.02-22.22%11,36052.54%
MSFT231215P001900002023-09-26 2:42PM EDT2023-12-150.180.100.130.00-52080545.65%
MSFT240119P001900002023-09-28 12:20PM EDT2024-01-190.200.200.24-0.04-16.67%77,34640.92%
MSFT240216P001900002023-09-26 1:46PM EDT2024-02-160.490.390.400.00-519539.33%
MSFT240315P001900002023-09-29 3:39PM EDT2024-03-150.560.540.59-0.10-15.15%11,29838.14%
MSFT240419P001900002023-09-28 12:53PM EDT2024-04-190.800.770.810.00-101736.60%
MSFT240517P001900002023-09-28 3:21PM EDT2024-05-171.151.131.24+1.15-2037.07%
MSFT240621P001900002023-09-27 11:46AM EDT2024-06-211.351.322.30-0.22-14.01%284039.27%
MSFT240920P001900002023-09-27 10:52AM EDT2024-09-202.402.122.220.00-3011133.63%
MSFT241220P001900002023-09-20 1:47PM EDT2024-12-203.122.033.30+0.56+21.87%143632.95%
MSFT250117P001900002023-09-29 1:47PM EDT2025-01-173.453.403.55-0.35-9.21%13,35232.56%
MSFT250620P001900002023-09-29 11:07AM EDT2025-06-204.804.805.15-0.37-7.16%68131.26%
MSFT251219P001900002023-09-18 3:38PM EDT2025-12-196.005.108.050.00-111531.51%
MSFT260116P001900002023-09-20 3:58PM EDT2026-01-166.605.207.300.00-11130.03%