香港股市 將在 1 小時 43 分鐘 開市

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
368.80-3.72 (-1.00%)
收市:04:00PM EST
368.65 -0.15 (-0.04%)
收市後: 06:46PM EST
價內期權
拍板:225.00
認購期權範圍2023年12月8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
MSFT231215C002250002023-11-14 12:02PM EST2023-12-15144.33143.20144.900.00-5021131.54%
MSFT240119C002250002023-12-06 10:39AM EST2024-01-19147.34144.60146.35-0.84-0.57%61,71984.38%
MSFT240216C002250002023-11-16 1:40PM EST2024-02-16153.79145.65147.100.00-2372.53%
MSFT240315C002250002023-11-09 10:20AM EST2024-03-15139.50146.15147.750.00-13364.58%
MSFT240419C002250002023-10-20 12:16PM EST2024-04-19110.20148.65151.900.00-1167.18%
MSFT240517C002250002023-12-05 3:50PM EST2024-05-17152.60148.50150.950.00-11059.64%
MSFT240621C002250002023-11-21 1:16PM EST2024-06-21154.75149.00151.400.00-129655.35%
MSFT240920C002250002023-10-11 10:02AM EST2024-09-20119.60153.65157.000.00-1255.24%
MSFT241220C002250002023-11-15 10:49AM EST2024-12-20157.95154.40157.400.00-17851.12%
MSFT250117C002250002023-12-04 10:09AM EST2025-01-17154.00155.35158.900.00-147051.30%
MSFT250620C002250002023-11-17 10:24AM EST2025-06-20164.90159.15162.800.00-24647.87%
MSFT251219C002250002023-12-01 1:23PM EST2025-12-19169.91163.00167.450.00-24845.68%
MSFT260116C002250002023-12-01 1:23PM EST2026-01-16170.42164.05167.700.00-21045.06%
認沽盤範圍2023年12月8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
MSFT231215P002250002023-12-04 1:33PM EST2023-12-150.010.000.010.00-17251090.63%
MSFT240119P002250002023-12-01 9:32AM EST2024-01-190.060.050.110.00-27,33254.10%
MSFT240216P002250002023-12-04 10:07AM EST2024-02-160.170.130.160.00-364946.00%
MSFT240315P002250002023-12-06 12:18PM EST2024-03-150.240.220.28-0.01-4.00%128542.04%
MSFT240419P002250002023-11-28 12:21PM EST2024-04-190.330.380.450.00-10027738.72%
MSFT240517P002250002023-12-06 9:39AM EST2024-05-170.630.640.72+0.05+8.62%64137.95%
MSFT240621P002250002023-12-04 12:29PM EST2024-06-210.940.880.970.00-52,43636.24%
MSFT240920P002250002023-12-05 12:23PM EST2024-09-201.681.661.770.00-224233.62%
MSFT241220P002250002023-12-04 11:50AM EST2024-12-202.101.902.860.00-456432.53%
MSFT250117P002250002023-12-06 3:36PM EST2025-01-172.932.903.05-0.07-2.33%21,87731.87%
MSFT250620P002250002023-11-09 1:13PM EST2025-06-205.404.054.750.00-126430.32%
MSFT251219P002250002023-12-06 10:42AM EST2025-12-196.005.806.75-0.50-7.69%16729.07%
MSFT260116P002250002023-12-05 10:47AM EST2026-01-166.176.257.250.00-13529.15%