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
368.64-5.59 (-1.49%)
市場開市。 截至 09:55AM EST。
價內期權
拍板:200.00
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
MSFT231215C002000002023-12-08 2:16PM EST2023-12-15173.86167.35169.600.00-1248274.22%
MSFT231222C002000002023-12-04 11:10AM EST2023-12-22165.71167.50170.150.00-29138.28%
MSFT231229C002000002023-12-08 11:10AM EST2023-12-29173.65166.70169.600.00-15140.63%
MSFT240105C002000002023-12-04 11:05AM EST2024-01-05165.72168.05171.250.00-44121.29%
MSFT240119C002000002023-12-11 9:34AM EST2024-01-19170.20168.25171.05-3.80-2.18%32,41597.75%
MSFT240216C002000002023-11-09 1:36PM EST2024-02-16165.44174.45177.050.00-67115.73%
MSFT240315C002000002023-11-20 2:25PM EST2024-03-15181.32168.75171.950.00-31869.52%
MSFT240419C002000002023-12-01 11:30AM EST2024-04-19176.03170.65173.800.00-1569.76%
MSFT240517C002000002023-11-27 9:42AM EST2024-05-17182.34171.25174.850.00-2366.58%
MSFT240621C002000002023-12-01 12:43PM EST2024-06-21179.50171.85174.950.00-12,42961.45%
MSFT240920C002000002023-11-09 1:37PM EST2024-09-20171.02179.60182.950.00-101967.70%
MSFT241220C002000002023-12-08 11:16AM EST2024-12-20182.00176.05179.700.00-195153.19%
MSFT250117C002000002023-12-07 10:41AM EST2025-01-17178.95177.00181.000.00-571653.21%
MSFT250620C002000002023-11-28 10:42AM EST2025-06-20195.95180.00183.450.00-111351.16%
MSFT251219C002000002023-12-07 10:14AM EST2025-12-19185.44183.50187.950.00-520549.12%
MSFT260116C002000002023-12-07 9:57AM EST2026-01-16183.00184.50188.500.00-111948.76%
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
MSFT231215P002000002023-12-04 2:10PM EST2023-12-150.010.000.030.00-74974168.75%
MSFT231222P002000002023-12-08 1:21PM EST2023-12-220.01-0.220.00--20143.36%
MSFT231229P002000002023-11-10 9:30AM EST2023-12-290.500.000.230.00--1105.47%
MSFT240105P002000002023-11-30 11:47AM EST2024-01-050.020.002.140.00--1122.95%
MSFT240112P002000002023-12-06 3:14PM EST2024-01-120.030.010.050.00-1169.92%
MSFT240119P002000002023-12-05 10:27AM EST2024-01-190.050.030.050.00-10112,58665.23%
MSFT240216P002000002023-12-04 1:00PM EST2024-02-160.090.050.090.00-779352.93%
MSFT240315P002000002023-12-08 2:45PM EST2024-03-150.100.100.140.00-6071148.05%
MSFT240419P002000002023-12-06 1:45PM EST2024-04-190.200.160.230.00-27743.65%
MSFT240517P002000002023-12-05 12:42PM EST2024-05-170.360.290.380.00-45542.33%
MSFT240621P002000002023-12-07 11:04AM EST2024-06-210.540.440.530.00-15,50740.21%
MSFT240719P002000002023-12-06 3:14PM EST2024-07-190.560.520.620.00-4438.49%
MSFT240920P002000002023-12-05 11:46AM EST2024-09-200.960.881.000.00-1066836.71%
MSFT241220P002000002023-12-06 2:21PM EST2024-12-201.451.001.710.00-255535.23%
MSFT250117P002000002023-12-11 9:30AM EST2025-01-171.721.601.79+0.07+4.24%36,02934.29%
MSFT250620P002000002023-12-04 9:32AM EST2025-06-202.850.503.000.00-161432.51%
MSFT251219P002000002023-12-07 10:46AM EST2025-12-193.993.404.400.00-672530.90%
MSFT260116P002000002023-12-11 9:31AM EST2026-01-164.303.604.50-0.10-2.27%185030.51%