香港股市 將在 9 小時 19 分鐘 開市

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
279.70+4.47 (+1.62%)
市場開市。 截至 12:11PM EDT。
價內期權
拍板:210.00
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
MSFT230331C002100002023-03-24 3:24PM EDT2023-03-3170.1069.2569.950.00-377154.10%
MSFT230421C002100002023-03-20 2:02PM EDT2023-04-2162.6069.1070.750.00-1114053.61%
MSFT230519C002100002023-03-24 3:24PM EDT2023-05-1972.2070.7072.650.00-34355.38%
MSFT230616C002100002023-03-28 9:57AM EDT2023-06-1667.0272.1073.250.00-160052.43%
MSFT230721C002100002023-03-21 11:54AM EDT2023-07-2165.6073.6575.500.00-214251.20%
MSFT230818C002100002023-03-27 1:15PM EDT2023-08-1872.3875.2077.000.00-128849.87%
MSFT230915C002100002023-03-28 9:36AM EDT2023-09-1572.6676.0577.200.00-248446.07%
MSFT231020C002100002023-03-28 10:26AM EDT2023-10-2073.0077.8578.550.00-12144.75%
MSFT231117C002100002023-03-17 2:38PM EDT2023-11-1778.9077.9580.250.00-4345.11%
MSFT240119C002100002023-03-28 3:34PM EDT2024-01-1977.1080.6582.950.00-31,80544.23%
MSFT240621C002100002023-03-27 9:35AM EDT2024-06-2187.7085.3588.050.00-21,83541.94%
MSFT241220C002100002023-03-20 11:20AM EDT2024-12-2086.9292.2094.550.00-512041.59%
MSFT250117C002100002023-03-28 9:30AM EDT2025-01-1791.1093.2095.850.00-265141.88%
MSFT250620C002100002023-03-27 11:59AM EDT2025-06-2095.2096.4099.400.00-14640.61%
MSFT251219C002100002023-03-27 3:50PM EDT2025-12-1999.8799.50104.300.00-24740.28%
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
MSFT230331P002100002023-03-28 9:47AM EDT2023-03-310.020.000.010.00-8707100.00%
MSFT230406P002100002023-03-29 10:26AM EDT2023-04-060.010.000.010.00-61,01057.81%
MSFT230414P002100002023-03-28 2:19PM EDT2023-04-140.060.010.060.00-1265850.39%
MSFT230421P002100002023-03-29 11:30AM EDT2023-04-210.060.050.07-0.04-40.00%1365,67945.90%
MSFT230428P002100002023-03-28 3:07PM EDT2023-04-280.290.170.200.00-1116146.39%
MSFT230505P002100002023-03-29 11:36AM EDT2023-05-050.310.280.32-0.22-41.51%12145.02%
MSFT230519P002100002023-03-29 11:34AM EDT2023-05-190.540.520.55-0.24-30.77%191,53042.19%
MSFT230616P002100002023-03-29 11:35AM EDT2023-06-161.061.041.07-0.36-25.35%4010,56338.77%
MSFT230721P002100002023-03-29 10:16AM EDT2023-07-211.711.681.73-0.64-27.23%132,55736.06%
MSFT230818P002100002023-03-29 11:33AM EDT2023-08-182.572.532.58-0.68-20.92%21,13935.83%
MSFT230915P002100002023-03-29 9:59AM EDT2023-09-153.203.103.20-0.65-16.88%15,79834.80%
MSFT231020P002100002023-03-29 11:49AM EDT2023-10-203.853.803.95-0.88-18.60%1949533.76%
MSFT231117P002100002023-03-27 1:02PM EDT2023-11-175.304.504.900.00-22633.92%
MSFT240119P002100002023-03-29 11:13AM EDT2024-01-195.855.705.95-0.75-11.36%312,06532.16%
MSFT240621P002100002023-03-29 10:01AM EDT2024-06-2110.758.609.40+1.71+18.92%14,33831.00%
MSFT241220P002100002023-03-24 3:25PM EDT2024-12-2012.9411.8512.900.00-5417229.95%
MSFT250117P002100002023-03-29 10:51AM EDT2025-01-1712.6512.4513.10-0.10-0.78%12,75729.52%
MSFT250620P002100002023-03-28 9:50AM EDT2025-06-2015.9814.1015.450.00-23028.70%
MSFT251219P002100002023-03-24 1:38PM EDT2025-12-1917.8515.8519.450.00-61529.09%