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:210.00
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
MSFT231020C002100002023-09-22 11:34AM EDT2023-10-20111.52105.30108.900.00-123106.30%
MSFT231117C002100002023-09-01 12:00PM EDT2023-11-17120.15106.10109.400.00-3974.63%
MSFT231215C002100002023-09-26 3:42PM EDT2023-12-15102.69106.65109.750.00-11362.17%
MSFT240119C002100002023-09-20 10:22AM EDT2024-01-19121.30108.05111.250.00-21,76857.90%
MSFT240216C002100002023-08-15 2:38PM EDT2024-02-16119.97132.75134.900.00--36109.04%
MSFT240315C002100002023-09-25 9:47AM EDT2024-03-15112.20109.95113.500.00-22553.42%
MSFT240621C002100002023-09-11 10:10AM EDT2024-06-21136.05113.55117.000.00-51,78352.66%
MSFT240920C002100002023-09-25 12:42PM EDT2024-09-20118.07116.30119.700.00-2449.42%
MSFT241220C002100002023-09-01 3:01PM EDT2024-12-20133.54119.45123.500.00-111648.84%
MSFT250117C002100002023-09-29 3:55PM EDT2025-01-17122.85120.75125.00-7.68-5.88%170749.13%
MSFT250620C002100002023-08-24 3:49PM EDT2025-06-20134.00126.00131.000.00-16748.56%
MSFT251219C002100002023-09-11 12:36PM EDT2025-12-19153.49129.70133.850.00-26445.15%
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
MSFT231013P002100002023-09-25 1:15PM EDT2023-10-130.010.000.010.00-3365.63%
MSFT231020P002100002023-09-29 11:21AM EDT2023-10-200.010.000.02-0.01-50.00%61,16156.25%
MSFT231027P002100002023-09-21 3:11PM EDT2023-10-270.050.020.050.00--554.69%
MSFT231103P002100002023-09-28 3:33PM EDT2023-11-030.060.040.080.00-50050351.56%
MSFT231117P002100002023-09-29 1:55PM EDT2023-11-170.110.110.13-0.07-38.89%3972447.36%
MSFT231215P002100002023-09-27 10:14AM EDT2023-12-150.340.220.250.00-428441.04%
MSFT240119P002100002023-09-29 3:39PM EDT2024-01-190.440.440.47-0.09-16.98%711,28037.31%
MSFT240216P002100002023-09-27 11:57AM EDT2024-02-161.000.780.820.00-48136.65%
MSFT240315P002100002023-09-28 11:03AM EDT2024-03-151.001.041.51-0.27-21.26%173637.66%
MSFT240419P002100002023-09-28 9:36AM EDT2024-04-191.731.421.680.00-27235.02%
MSFT240517P002100002023-09-28 1:44PM EDT2024-05-172.072.022.14+2.07-1034.64%
MSFT240621P002100002023-09-29 12:27PM EDT2024-06-212.232.332.40-0.27-10.80%2764,62833.15%
MSFT240920P002100002023-09-27 10:27AM EDT2024-09-203.873.503.650.00-715031.78%
MSFT241220P002100002023-09-26 1:06PM EDT2024-12-205.254.505.050.00-125531.06%
MSFT250117P002100002023-09-29 1:43PM EDT2025-01-175.275.155.40-0.28-5.05%13,26330.73%
MSFT250620P002100002023-09-29 11:25AM EDT2025-06-207.006.907.55-0.75-9.68%119329.69%
MSFT251219P002100002023-09-29 9:46AM EDT2025-12-199.007.9010.35-0.66-6.83%39329.20%
MSFT260116P002100002023-09-28 3:47PM EDT2026-01-169.989.2510.400.00-17128.76%