香港股市 將在 51 分鐘 開市

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
318.95+5.56 (+1.78%)
收市:04:00PM EDT
319.65 +0.70 (+0.22%)
收市後: 07:59PM EDT
價內期權
拍板:240.00
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
MSFT231006C002400002023-10-03 1:23PM EDT2023-10-0673.4077.1081.350.00-10185.94%
MSFT231020C002400002023-10-03 2:17PM EDT2023-10-2072.9077.9081.900.00-310981.69%
MSFT231027C002400002023-10-03 1:23PM EDT2023-10-2774.3578.3082.300.00-1873.36%
MSFT231103C002400002023-09-25 2:22PM EDT2023-11-0377.6578.6582.500.00-1166.97%
MSFT231117C002400002023-09-26 10:25AM EDT2023-11-1774.5079.0083.000.00-112458.44%
MSFT231215C002400002023-10-03 11:03AM EDT2023-12-1577.5080.6584.000.00-13052.09%
MSFT240119C002400002023-10-04 11:20AM EDT2024-01-1983.6382.2085.00+2.28+2.80%23,20151.19%
MSFT240216C002400002023-09-25 12:27PM EDT2024-02-1683.4083.9087.500.00-21051.56%
MSFT240315C002400002023-10-03 2:17PM EDT2024-03-1580.4085.0088.950.00-29449.85%
MSFT240419C002400002023-10-03 10:38AM EDT2024-04-1985.6987.0091.000.00-1948.82%
MSFT240621C002400002023-10-02 10:40AM EDT2024-06-2190.7091.1093.900.00-175146.72%
MSFT240920C002400002023-08-21 1:27PM EDT2024-09-20100.9397.1599.200.00-2546.49%
MSFT241220C002400002023-09-27 9:54AM EDT2024-12-2094.0098.40102.000.00-215344.27%
MSFT250117C002400002023-10-03 10:16AM EDT2025-01-1799.43100.80104.000.00-1184144.87%
MSFT250620C002400002023-10-02 12:05PM EDT2025-06-20107.00105.50109.500.00-221943.49%
MSFT251219C002400002023-09-29 1:18PM EDT2025-12-19110.25111.00115.500.00-17842.55%
MSFT260116C002400002023-09-22 12:53PM EDT2026-01-16115.58112.50116.500.00--142.53%
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
MSFT231006P002400002023-09-28 11:53AM EDT2023-10-060.010.000.010.00-9173121.88%
MSFT231013P002400002023-10-04 12:20PM EDT2023-10-130.010.000.030.00-54962.50%
MSFT231020P002400002023-10-04 10:15AM EDT2023-10-200.040.010.29-0.02-33.33%399660.45%
MSFT231027P002400002023-10-03 2:12PM EDT2023-10-270.200.080.830.00-85759.57%
MSFT231103P002400002023-10-04 2:51PM EDT2023-11-030.200.170.50+0.05+33.33%73553.03%
MSFT231110P002400002023-10-03 11:11AM EDT2023-11-100.350.230.280.00-112443.46%
MSFT231117P002400002023-10-04 3:10PM EDT2023-11-170.360.350.89-0.19-34.55%481,43448.68%
MSFT231215P002400002023-10-04 1:00PM EDT2023-12-150.780.742.85-0.29-27.10%299549.76%
MSFT240119P002400002023-10-04 11:50AM EDT2024-01-191.481.331.41-0.39-20.86%2798,29334.38%
MSFT240216P002400002023-10-04 10:42AM EDT2024-02-162.362.152.27-0.49-17.19%356834.25%
MSFT240315P002400002023-10-04 12:23PM EDT2024-03-152.872.702.84-0.53-15.59%11,26833.05%
MSFT240419P002400002023-10-03 2:32PM EDT2024-04-194.293.403.600.00-115432.03%
MSFT240517P002400002023-10-03 12:30PM EDT2024-05-174.904.254.600.00-22432.26%
MSFT240621P002400002023-10-04 11:35AM EDT2024-06-215.154.905.25-0.65-11.21%22,89331.30%
MSFT240920P002400002023-10-04 11:50AM EDT2024-09-207.156.857.55+0.25+3.62%2043630.52%
MSFT241220P002400002023-10-03 12:30PM EDT2024-12-209.618.309.350.00-178029.48%
MSFT250117P002400002023-10-03 11:26AM EDT2025-01-1710.299.259.700.00-36,97529.00%
MSFT250620P002400002023-09-18 1:08PM EDT2025-06-2010.6512.0013.000.00-278728.41%
MSFT251219P002400002023-10-04 2:31PM EDT2025-12-1916.0014.1016.05+0.18+1.14%324627.48%
MSFT260116P002400002023-10-03 2:28PM EDT2026-01-1614.7014.1518.000.00-158628.51%