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:220.00
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
MSFT231006C002200002023-09-13 1:44PM EDT2023-10-06117.6594.8598.150.00--4144.82%
MSFT231020C002200002023-08-22 1:33PM EDT2023-10-20105.4999.70101.500.00-552129.00%
MSFT231117C002200002023-09-29 10:56AM EDT2023-11-1799.6096.2599.50-19.40-16.30%4867.85%
MSFT231215C002200002023-08-11 12:13PM EDT2023-12-15104.83115.40118.900.00-3562118.66%
MSFT240119C002200002023-09-29 3:39PM EDT2024-01-19100.6798.40101.80+2.84+2.90%61,71154.09%
MSFT240216C002200002023-08-01 12:15PM EDT2024-02-16124.41112.00115.800.00--181.45%
MSFT240315C002200002023-08-24 1:44PM EDT2024-03-15109.87101.75104.600.00-21352.23%
MSFT240419C002200002023-08-24 11:49AM EDT2024-04-19111.30103.40106.750.00-3351.49%
MSFT240621C002200002023-09-29 2:44PM EDT2024-06-21105.91104.95107.15+2.23+2.15%140548.53%
MSFT240920C002200002023-09-15 3:50PM EDT2024-09-20124.00108.25110.850.00--247.00%
MSFT241220C002200002023-09-14 2:55PM EDT2024-12-20134.98110.50114.600.00-16346.31%
MSFT250117C002200002023-09-27 2:25PM EDT2025-01-17114.31112.00115.30+4.41+4.01%175045.70%
MSFT250620C002200002023-09-21 10:54AM EDT2025-06-20127.09117.75120.800.00-112444.84%
MSFT251219C002200002023-09-26 1:41PM EDT2025-12-19120.75122.55126.500.00-121544.01%
MSFT260116C002200002023-09-29 3:55PM EDT2026-01-16125.75123.05127.40+4.65+3.84%61843.96%
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
MSFT231006P002200002023-09-20 10:13AM EDT2023-10-060.010.000.010.00-6781.25%
MSFT231013P002200002023-09-27 12:12PM EDT2023-10-130.010.000.090.00-17518169.53%
MSFT231020P002200002023-09-29 2:07PM EDT2023-10-200.020.000.03-0.01-33.33%1501,75251.17%
MSFT231027P002200002023-09-28 1:13PM EDT2023-10-270.070.040.070.00-53850.39%
MSFT231117P002200002023-09-29 1:55PM EDT2023-11-170.170.160.19-0.09-34.62%975444.19%
MSFT231215P002200002023-09-28 3:10PM EDT2023-12-150.390.310.360.00-50290338.65%
MSFT240119P002200002023-09-28 3:13PM EDT2024-01-190.720.621.050.00-37,72638.59%
MSFT240216P002200002023-09-29 10:00AM EDT2024-02-161.001.101.29-0.46-31.51%1343935.97%
MSFT240315P002200002023-09-26 3:05PM EDT2024-03-151.841.451.670.00-271,06134.71%
MSFT240419P002200002023-09-26 11:41AM EDT2024-04-192.201.892.230.00-36833.73%
MSFT240517P002200002023-09-28 1:32PM EDT2024-05-172.700.892.76+2.70-1033.33%
MSFT240621P002200002023-09-29 2:58PM EDT2024-06-213.013.003.10-0.22-6.81%32,55432.00%
MSFT240920P002200002023-09-25 2:21PM EDT2024-09-204.304.304.550.00-2011,09430.71%
MSFT241220P002200002023-09-25 12:05PM EDT2024-12-205.905.406.450.00-365030.54%
MSFT250117P002200002023-09-26 3:16PM EDT2025-01-177.106.356.550.00-62,57429.77%
MSFT250620P002200002023-09-15 1:31PM EDT2025-06-207.557.259.100.00-257628.99%
MSFT251219P002200002023-09-26 1:43PM EDT2025-12-1912.009.7512.550.00-1015428.88%
MSFT260116P002200002023-09-28 3:25PM EDT2026-01-1612.0310.4011.950.00-31527.84%