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
277.02+4.73 (+1.74%)
市場開市。 截至 09:57AM EDT。
價內期權
拍板:195.00
認購期權範圍2023年3月24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
MSFT230324C001950002023-03-01 11:22AM EDT2023-03-2453.5579.6582.550.00--9254.49%
MSFT230331C001950002023-03-01 11:13AM EDT2023-03-3153.9679.4582.900.00-124131.64%
MSFT230406C001950002023-03-08 1:48PM EDT2023-04-0658.6580.1082.900.00--13102.00%
MSFT230421C001950002023-03-22 9:52AM EDT2023-04-2179.5080.7583.650.00-122955.57%
MSFT230616C001950002023-03-21 9:55AM EDT2023-06-1681.6682.5085.150.00-115957.10%
MSFT230721C001950002023-02-24 3:17PM EDT2023-07-2160.3284.1586.500.00-121853.39%
MSFT230818C001950002023-03-16 1:46PM EDT2023-08-1885.7985.4587.850.00-21052.32%
MSFT230915C001950002023-03-17 2:48PM EDT2023-09-1588.9686.3588.150.00-46148.81%
MSFT231020C001950002023-02-22 11:21AM EDT2023-10-2067.3687.5089.700.00--148.24%
MSFT240119C001950002023-03-21 11:37AM EDT2024-01-1986.6589.9592.250.00-424644.98%
MSFT240621C001950002023-03-17 1:18PM EDT2024-06-21100.7193.7097.550.00-120243.74%
MSFT241220C001950002023-03-15 12:32PM EDT2024-12-2088.3398.75103.500.00--343.24%
MSFT250117C001950002023-03-22 10:34AM EDT2025-01-17101.85100.25103.850.00-21,05142.68%
MSFT250620C001950002023-03-22 2:43PM EDT2025-06-20108.38102.90106.600.00-435040.92%
MSFT251219C001950002023-03-22 1:59PM EDT2025-12-19111.11106.05111.000.00-1740.52%
認沽盤範圍2023年3月24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
MSFT230324P001950002023-03-16 12:31PM EDT2023-03-240.030.000.310.00-161211.13%
MSFT230331P001950002023-03-22 3:52PM EDT2023-03-310.010.000.030.00-616376.56%
MSFT230406P001950002023-03-22 11:53AM EDT2023-04-060.020.010.530.00-915683.40%
MSFT230414P001950002023-03-21 3:22PM EDT2023-04-140.090.010.290.00-540762.01%
MSFT230421P001950002023-03-22 3:35PM EDT2023-04-210.100.100.130.00-456,09252.44%
MSFT230428P001950002023-03-22 10:14AM EDT2023-04-280.280.220.270.00-1710552.34%
MSFT230519P001950002023-03-22 1:46PM EDT2023-05-190.470.510.540.00-401,43547.41%
MSFT230616P001950002023-03-23 9:34AM EDT2023-06-160.880.890.92+0.15+20.55%12,41042.97%
MSFT230721P001950002023-03-22 3:57PM EDT2023-07-211.521.351.390.00-811,50639.48%
MSFT230818P001950002023-03-22 3:55PM EDT2023-08-182.201.921.990.00-31,06538.63%
MSFT230915P001950002023-03-22 2:49PM EDT2023-09-152.022.402.480.00-171,19737.44%
MSFT231020P001950002023-03-22 11:10AM EDT2023-10-202.822.963.050.00-4443736.13%
MSFT231117P001950002023-03-20 9:58AM EDT2023-11-174.532.943.600.00-11235.56%
MSFT240119P001950002023-03-22 12:39PM EDT2024-01-194.404.104.800.00-499,38334.49%
MSFT240621P001950002023-03-21 10:03AM EDT2024-06-218.006.107.650.00-158832.83%
MSFT241220P001950002023-03-17 2:22PM EDT2024-12-209.958.4011.000.00-127231.91%
MSFT250117P001950002023-03-22 1:05PM EDT2025-01-1710.1010.0011.000.00-501,78231.24%
MSFT250620P001950002023-03-22 2:21PM EDT2025-06-2011.7010.6513.100.00-14330.29%
MSFT251219P001950002023-03-20 1:10PM EDT2025-12-1914.5512.2016.300.00-16622230.22%