香港股市 將在 49 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
368.60 -0.20 (-0.05%)
收市後: 07:39PM EST
價內期權
拍板:235.00
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
MSFT231208C002350002023-11-14 3:16PM EST2023-12-08135.42133.35135.200.00-611296.68%
MSFT231215C002350002023-12-05 3:08PM EST2023-12-15138.00133.25135.200.00-1074137.50%
MSFT231222C002350002023-11-07 2:05PM EST2023-12-22128.20133.70136.000.00--10119.63%
MSFT231229C002350002023-11-27 12:46PM EST2023-12-29146.53133.80136.450.00-251104.20%
MSFT240119C002350002023-11-30 3:41PM EST2024-01-19143.30134.70136.350.00-121,80379.37%
MSFT240216C002350002023-11-14 10:39AM EST2024-02-16139.50135.50137.800.00-1369.25%
MSFT240315C002350002023-11-30 2:31PM EST2024-03-15144.25136.35138.800.00-237162.90%
MSFT240419C002350002023-11-14 2:49PM EST2024-04-19139.62137.95140.000.00-6558.84%
MSFT240517C002350002023-11-13 3:37PM EST2024-05-17138.02139.05141.700.00-445157.35%
MSFT240621C002350002023-11-20 10:40AM EST2024-06-21145.37139.40142.100.00-131252.90%
MSFT240920C002350002023-11-21 1:17PM EST2024-09-20147.23142.90145.350.00-2251.70%
MSFT241220C002350002023-11-30 9:51AM EST2024-12-20156.35145.05148.700.00-14949.54%
MSFT250117C002350002023-11-06 11:23AM EST2025-01-17137.50146.85148.850.00-128347.99%
MSFT250620C002350002023-10-23 2:42PM EST2025-06-20120.00160.10163.300.00-4011253.33%
MSFT251219C002350002023-10-26 11:24AM EST2025-12-19123.50164.10168.550.00-1051.69%
MSFT260116C002350002023-11-02 8:30AM EST2026-01-16142.08161.00165.200.00-1248.20%
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
MSFT231215P002350002023-11-30 2:58PM EST2023-12-150.010.000.050.00-171,24699.22%
MSFT231222P002350002023-12-04 3:04PM EST2023-12-220.010.000.050.00-10116874.22%
MSFT231229P002350002023-12-04 11:30AM EST2023-12-290.020.001.230.00-41091.11%
MSFT240105P002350002023-12-01 10:35AM EST2024-01-050.030.020.050.00-2255.86%
MSFT240119P002350002023-12-04 10:33AM EST2024-01-190.120.060.080.00-246,38850.29%
MSFT240216P002350002023-12-05 10:46AM EST2024-02-160.200.170.200.00-221043.85%
MSFT240315P002350002023-12-05 12:03PM EST2024-03-150.330.300.340.00-175939.94%
MSFT240419P002350002023-12-05 2:10PM EST2024-04-190.500.500.570.00-523237.16%
MSFT240517P002350002023-12-04 2:25PM EST2024-05-170.890.830.900.00-68936.48%
MSFT240621P002350002023-12-05 1:24PM EST2024-06-211.141.121.190.00-11,44134.82%
MSFT240920P002350002023-11-24 12:30PM EST2024-09-201.882.082.240.00-139432.75%
MSFT241220P002350002023-11-13 12:33PM EST2024-12-203.753.053.450.00-277831.57%
MSFT250117P002350002023-12-01 10:26AM EST2025-01-173.353.553.700.00-14,68231.00%
MSFT250620P002350002023-11-16 10:01AM EST2025-06-205.205.057.850.00-121132.62%
MSFT251219P002350002023-11-16 10:32AM EST2025-12-196.506.557.900.00-14828.41%
MSFT260116P002350002023-11-28 1:34PM EST2026-01-167.387.409.350.00-84529.45%