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:195.00
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
MSFT231020C001950002023-08-15 12:22PM EDT2023-10-20130.88143.60146.150.00-658297.14%
MSFT231117C001950002023-09-26 12:09PM EDT2023-11-17118.45121.00124.250.00-1384.55%
MSFT231215C001950002023-09-11 2:19PM EDT2023-12-15145.25121.40124.700.00-6370.29%
MSFT240119C001950002023-09-25 3:10PM EDT2024-01-19123.40122.65126.000.00-223964.67%
MSFT240216C001950002023-08-15 12:22PM EDT2024-02-16134.40147.40149.300.00--4120.30%
MSFT240315C001950002023-08-22 1:56PM EDT2024-03-15134.30128.60131.300.00-21869.75%
MSFT240419C001950002023-08-21 11:11AM EDT2024-04-19129.35137.00138.750.00--1080.24%
MSFT240621C001950002023-08-22 12:07PM EDT2024-06-21137.55130.25134.250.00-123959.91%
MSFT241220C001950002023-09-01 3:21PM EDT2024-12-20146.68131.85136.500.00-158152.09%
MSFT250117C001950002023-09-27 1:40PM EDT2025-01-17130.00133.50136.450.00-83184050.46%
MSFT250620C001950002023-06-05 11:48AM EDT2025-06-20161.50160.55165.000.00-234870.88%
MSFT251219C001950002023-06-28 12:10PM EDT2025-12-19166.10163.50168.000.00-11764.98%
MSFT260116C001950002023-09-21 2:26PM EDT2026-01-16145.80141.50146.00-3.25-2.18%1346.86%
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
MSFT231020P001950002023-09-26 12:37PM EDT2023-10-200.010.000.050.00-4149771.88%
MSFT231117P001950002023-09-26 11:02AM EDT2023-11-170.100.060.080.00-3065151.37%
MSFT231215P001950002023-09-28 3:59PM EDT2023-12-150.150.120.150.00-1014244.58%
MSFT240119P001950002023-09-29 12:15PM EDT2024-01-190.230.240.28-0.10-30.30%58,75940.04%
MSFT240216P001950002023-09-28 3:17PM EDT2024-02-160.500.460.650.00-43140.67%
MSFT240315P001950002023-09-26 10:13AM EDT2024-03-150.750.640.680.00-263637.40%
MSFT240419P001950002023-09-27 2:31PM EDT2024-04-191.070.901.090.00-26836.98%
MSFT240517P001950002023-09-29 3:59PM EDT2024-05-171.281.262.66-0.15-10.49%2841.80%
MSFT240621P001950002023-09-28 1:25PM EDT2024-06-211.631.531.820.00-252,20235.77%
MSFT240920P001950002023-09-21 11:50AM EDT2024-09-202.232.412.520.00-18333.18%
MSFT241220P001950002023-09-26 2:15PM EDT2024-12-204.182.873.750.00-428532.65%
MSFT250117P001950002023-09-29 1:43PM EDT2025-01-173.873.803.95-0.23-5.61%12,05232.11%
MSFT250620P001950002023-09-28 10:47AM EDT2025-06-205.815.156.300.00-118431.83%
MSFT251219P001950002023-09-22 11:56AM EDT2025-12-197.355.608.800.00-124131.19%
MSFT260116P001950002023-09-19 10:24AM EDT2026-01-166.955.809.150.00-1331.08%