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
374.51-4.40 (-1.16%)
收市:04:00PM EST
374.40 -0.11 (-0.03%)
收市後: 07:59PM EST
價內期權
拍板:270.00
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
MSFT231208C002700002023-11-17 12:21PM EST2023-12-08102.85103.40105.850.00-101798.05%
MSFT231215C002700002023-11-30 9:43AM EST2023-12-15103.30103.85106.20-5.60-5.14%117785.64%
MSFT231229C002700002023-11-28 9:48AM EST2023-12-29112.63104.30107.400.00-11272.05%
MSFT240119C002700002023-12-01 2:56PM EST2024-01-19106.77105.60107.45-1.78-1.64%925,92759.45%
MSFT240216C002700002023-11-20 2:40PM EST2024-02-16112.22106.45109.800.00-113354.74%
MSFT240315C002700002023-11-29 9:47AM EST2024-03-15117.06107.40109.950.00-134252.62%
MSFT240419C002700002023-11-30 1:36PM EST2024-04-19110.44109.25112.60-2.53-2.24%14751.73%
MSFT240517C002700002023-11-08 3:51PM EST2024-05-17101.60110.95114.000.00-510549.92%
MSFT240621C002700002023-12-01 10:26AM EST2024-06-21113.05112.05114.80-2.95-2.54%32,30446.76%
MSFT240719C002700002023-12-01 2:56PM EST2024-07-19114.77113.70116.75-3.88-3.27%901046.80%
MSFT240920C002700002023-11-16 9:55AM EST2024-09-20120.00116.30119.400.00-14944.87%
MSFT241220C002700002023-11-14 12:29PM EST2024-12-20117.30119.55124.000.00-519744.05%
MSFT250117C002700002023-11-30 3:19PM EST2025-01-17124.70121.10125.25-0.40-0.32%11,57943.75%
MSFT250620C002700002023-11-30 3:35PM EST2025-06-20131.05126.50130.450.00-214741.57%
MSFT251219C002700002023-11-28 10:49AM EST2025-12-19142.43133.20136.250.00-1525140.13%
MSFT260116C002700002023-12-01 9:47AM EST2026-01-16139.26134.00137.65+1.05+0.76%166240.32%
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
MSFT231208P002700002023-12-01 3:50PM EST2023-12-080.010.000.010.00-11366971.88%
MSFT231215P002700002023-12-01 12:46PM EST2023-12-150.030.020.12+0.01+50.00%82,25965.63%
MSFT231222P002700002023-11-27 9:55AM EST2023-12-220.070.021.250.00-15272.41%
MSFT231229P002700002023-11-29 9:30AM EST2023-12-290.020.030.080.00-55147.07%
MSFT240119P002700002023-12-01 12:21PM EST2024-01-190.170.000.48+0.01+6.25%3711,44045.26%
MSFT240216P002700002023-12-01 1:13PM EST2024-02-160.500.460.51+0.03+6.38%41,03436.48%
MSFT240315P002700002023-12-01 1:54PM EST2024-03-150.770.750.79+0.06+8.45%1,0033,24933.64%
MSFT240419P002700002023-12-01 3:10PM EST2024-04-191.171.161.220.00-21,50631.63%
MSFT240517P002700002023-11-29 11:23AM EST2024-05-171.761.811.880.00-15331.63%
MSFT240621P002700002023-12-01 10:34AM EST2024-06-212.322.312.41+0.04+1.75%310,38830.46%
MSFT240719P002700002023-12-01 12:54PM EST2024-07-192.682.732.82-0.05-1.83%18729.67%
MSFT240920P002700002023-11-30 2:42PM EST2024-09-204.004.004.250.00-31,06629.29%
MSFT241220P002700002023-12-01 10:20AM EST2024-12-205.925.756.05+0.42+7.64%220628.40%
MSFT250117P002700002023-12-01 1:31PM EST2025-01-176.406.306.60+0.40+6.67%122,01428.18%
MSFT250620P002700002023-11-14 11:06AM EST2025-06-209.947.009.450.00-1027727.15%
MSFT251219P002700002023-12-01 1:40PM EST2025-12-1912.109.7513.30+0.80+7.08%540926.87%
MSFT260116P002700002023-12-01 1:19PM EST2026-01-1612.5010.2013.55+1.25+11.11%541826.58%