香港股市 將在 8 小時 22 分鐘 開市

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
322.33+1.57 (+0.49%)
市場開市。 截至 01:08PM EDT。
價內期權
拍板:255.00
認購期權範圍2023年9月22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
MSFT230922C002550002023-08-28 11:19AM EDT2023-09-2268.7165.9066.900.00-590.00%
MSFT230929C002550002023-09-18 3:41PM EDT2023-09-2972.9265.9067.100.00-1770.00%
MSFT231006C002550002023-09-19 11:18AM EDT2023-10-0671.5966.6067.800.00-2360.69%
MSFT231020C002550002023-09-21 12:01PM EDT2023-10-2067.8067.0568.60-5.93-8.04%129454.05%
MSFT231027C002550002023-09-18 3:42PM EDT2023-10-2774.5067.5068.400.00-2446.85%
MSFT231117C002550002023-09-20 12:39PM EDT2023-11-1775.0469.1569.700.00-149745.30%
MSFT231215C002550002023-09-20 10:20AM EDT2023-12-1576.5069.9570.600.00-312740.70%
MSFT240119C002550002023-09-15 10:28AM EDT2024-01-1968.9372.2072.95-15.12-17.99%12,50340.79%
MSFT240216C002550002023-09-14 9:48AM EDT2024-02-1691.0374.2575.200.00-11641.57%
MSFT240315C002550002023-09-21 9:30AM EDT2024-03-1575.2575.5576.75-7.00-8.51%243440.96%
MSFT240419C002550002023-09-05 2:11PM EDT2024-04-1989.9077.8578.600.00-1440.36%
MSFT240621C002550002023-09-21 10:23AM EDT2024-06-2182.6381.2581.95+0.68+0.83%91,70739.86%
MSFT240920C002550002023-09-06 1:48PM EDT2024-09-2096.6585.0086.750.00-34639.75%
MSFT241220C002550002023-09-20 11:31AM EDT2024-12-2095.2990.6592.900.00-111841.28%
MSFT250117C002550002023-09-11 3:48PM EDT2025-01-17107.6092.2593.600.00-456440.69%
MSFT250620C002550002023-09-20 10:26AM EDT2025-06-20104.7797.50100.700.00-413040.84%
MSFT251219C002550002023-09-15 12:40PM EDT2025-12-19115.93104.70106.750.00-17440.03%
認沽盤範圍2023年9月22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
MSFT230922P002550002023-09-20 3:01PM EDT2023-09-220.010.000.010.00-1351100.00%
MSFT230929P002550002023-09-21 12:14PM EDT2023-09-290.020.010.02+0.01+100.00%629852.34%
MSFT231006P002550002023-09-20 10:36AM EDT2023-10-060.030.050.060.00-111645.31%
MSFT231013P002550002023-09-13 11:33AM EDT2023-10-130.060.090.100.00-1840.23%
MSFT231020P002550002023-09-21 12:43PM EDT2023-10-200.170.160.17+0.08+88.89%18,94837.84%
MSFT231027P002550002023-09-21 11:28AM EDT2023-10-270.390.370.41+0.07+21.87%31939.06%
MSFT231117P002550002023-09-21 12:47PM EDT2023-11-170.820.800.81+0.04+5.13%1247,07635.38%
MSFT231215P002550002023-09-21 12:09PM EDT2023-12-151.291.241.28+0.09+7.50%3831832.02%
MSFT240119P002550002023-09-21 10:23AM EDT2024-01-192.002.022.07+0.12+6.38%1058,60730.30%
MSFT240216P002550002023-09-21 10:57AM EDT2024-02-162.843.003.10+0.42+17.36%5423530.48%
MSFT240315P002550002023-09-21 11:02AM EDT2024-03-153.603.653.75+0.55+18.03%1176029.59%
MSFT240419P002550002023-09-19 10:26AM EDT2024-04-194.004.504.600.00-2216528.84%
MSFT240621P002550002023-09-21 10:39AM EDT2024-06-216.156.356.50-0.05-0.81%21,37428.51%
MSFT240920P002550002023-09-21 10:49AM EDT2024-09-208.608.658.85+0.68+8.59%429027.80%
MSFT241220P002550002023-09-19 10:29AM EDT2024-12-2010.108.9011.100.00-2938527.33%
MSFT250117P002550002023-09-19 3:32PM EDT2025-01-1710.4211.4011.650.00-21,41327.10%
MSFT250620P002550002023-09-18 11:14AM EDT2025-06-2013.6513.4015.050.00-1933526.54%
MSFT251219P002550002023-09-21 12:30PM EDT2025-12-1917.4017.2518.25+0.60+3.57%138225.74%
MSFT260116P002550002023-09-21 10:59AM EDT2026-01-1617.7516.1518.85+1.25+7.58%391025.73%