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
280.35+8.06 (+2.96%)
市場開市。 截至 11:35AM EDT。
價內期權
拍板:240.00
認購期權範圍2023年3月24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
MSFT230324C002400002023-03-23 10:47AM EDT2023-03-2439.3040.1540.95-0.80-2.00%1593107.62%
MSFT230331C002400002023-03-22 3:48PM EDT2023-03-3135.3839.8541.300.00-1710451.71%
MSFT230406C002400002023-03-20 10:38AM EDT2023-04-0632.0339.5041.800.00-14459.40%
MSFT230414C002400002023-03-22 12:02PM EDT2023-04-1439.1040.7542.100.00-63650.51%
MSFT230421C002400002023-03-23 11:19AM EDT2023-04-2142.0141.9542.35+7.01+20.03%483,58345.97%
MSFT230428C002400002023-03-23 11:16AM EDT2023-04-2842.8241.8543.95+2.62+6.52%2750.02%
MSFT230519C002400002023-03-23 11:19AM EDT2023-05-1944.4144.0046.05+3.92+9.68%1549847.57%
MSFT230616C002400002023-03-23 10:43AM EDT2023-06-1645.8545.3546.45+2.30+5.28%44,61840.17%
MSFT230721C002400002023-03-23 9:40AM EDT2023-07-2145.1848.1549.05-2.27-4.78%102,14439.62%
MSFT230818C002400002023-03-16 11:31AM EDT2023-08-1842.9449.6051.600.00-253540.47%
MSFT230915C002400002023-03-22 3:38PM EDT2023-09-1549.0551.8052.400.00-121,59338.46%
MSFT231020C002400002023-03-22 11:31AM EDT2023-10-2051.6353.4055.550.00-24939.82%
MSFT231117C002400002023-03-21 9:34AM EDT2023-11-1752.2354.6056.750.00-5739.07%
MSFT240119C002400002023-03-23 11:20AM EDT2024-01-1958.1057.9059.35+4.32+8.03%32,63137.89%
MSFT240621C002400002023-03-21 2:54PM EDT2024-06-2160.3564.7567.700.00-1073638.81%
MSFT241220C002400002023-03-21 3:31PM EDT2024-12-2067.5070.2074.300.00-216438.06%
MSFT250117C002400002023-03-22 2:51PM EDT2025-01-1773.0072.4575.700.00-591938.33%
MSFT250620C002400002023-03-23 9:48AM EDT2025-06-2075.0075.8580.30-2.50-3.23%130637.75%
MSFT251219C002400002023-03-22 3:01PM EDT2025-12-1981.3081.7085.250.00-26537.27%
認沽盤範圍2023年3月24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
MSFT230324P002400002023-03-23 10:47AM EDT2023-03-240.010.010.02-0.02-66.67%1443,77677.34%
MSFT230331P002400002023-03-23 11:18AM EDT2023-03-310.110.100.11-0.17-60.71%7853,85546.29%
MSFT230406P002400002023-03-23 11:05AM EDT2023-04-060.250.250.26-0.27-51.92%1331,00441.07%
MSFT230414P002400002023-03-23 10:58AM EDT2023-04-140.520.490.51-0.20-27.78%5458637.62%
MSFT230421P002400002023-03-23 11:18AM EDT2023-04-210.760.770.78-0.56-42.42%4688,72436.06%
MSFT230428P002400002023-03-23 11:12AM EDT2023-04-281.401.431.47-0.68-32.69%3740437.96%
MSFT230519P002400002023-03-23 11:17AM EDT2023-05-192.522.512.54-1.02-28.81%1606,12135.57%
MSFT230616P002400002023-03-23 11:17AM EDT2023-06-163.753.703.80-1.25-25.00%2915,82733.46%
MSFT230721P002400002023-03-23 10:50AM EDT2023-07-215.055.005.15-1.60-24.06%205,13931.63%
MSFT230818P002400002023-03-23 10:50AM EDT2023-08-186.476.556.65-1.42-18.00%1871231.67%
MSFT230915P002400002023-03-23 11:06AM EDT2023-09-157.457.407.55-1.45-16.29%594,93830.72%
MSFT231020P002400002023-03-23 11:12AM EDT2023-10-208.538.658.80-0.46-5.12%342630.11%
MSFT231117P002400002023-03-23 11:05AM EDT2023-11-179.699.3510.45-1.61-14.25%13130.74%
MSFT240119P002400002023-03-23 11:19AM EDT2024-01-1911.3611.2511.60-0.45-3.81%226,08328.84%
MSFT240621P002400002023-03-22 3:50PM EDT2024-06-2118.6014.3517.050.00-261,73528.97%
MSFT241220P002400002023-03-20 1:37PM EDT2024-12-2022.4018.8520.400.00-9377227.26%
MSFT250117P002400002023-03-22 2:06PM EDT2025-01-1718.0519.6520.800.00-12,82427.00%
MSFT250620P002400002023-03-22 9:40AM EDT2025-06-2024.3721.0523.450.00-112626.23%
MSFT251219P002400002023-03-22 1:36PM EDT2025-12-1926.0024.0527.650.00-14126.42%