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
315.75+2.11 (+0.67%)
收市:04:00PM EDT
315.96 +0.21 (+0.07%)
收市後: 07:59PM EDT
價內期權
拍板:280.00
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
MSFT231006C002800002023-09-29 3:17PM EDT2023-10-0636.5035.2037.20+1.82+5.25%29952.64%
MSFT231013C002800002023-09-29 11:05AM EDT2023-10-1338.0035.4537.70+5.85+18.20%231053.53%
MSFT231020C002800002023-09-29 1:01PM EDT2023-10-2037.7535.9539.50+1.82+5.07%41,21054.42%
MSFT231027C002800002023-09-28 10:31AM EDT2023-10-2733.7237.7540.500.00-132251.62%
MSFT231103C002800002023-09-29 12:40PM EDT2023-11-0340.8038.2540.70+6.11+17.61%2746.94%
MSFT231117C002800002023-09-29 9:47AM EDT2023-11-1741.7839.7540.75+2.78+7.13%2322,92139.83%
MSFT231215C002800002023-09-29 2:57PM EDT2023-12-1542.4941.2043.05+3.74+9.65%112837.42%
MSFT240119C002800002023-09-29 12:18PM EDT2024-01-1947.0445.1046.10+3.49+8.01%35,08336.75%
MSFT240216C002800002023-09-28 2:41PM EDT2024-02-1649.2046.7049.00+2.93+6.33%17037.49%
MSFT240315C002800002023-09-27 3:06PM EDT2024-03-1548.5549.0050.900.00-220336.92%
MSFT240419C002800002023-09-26 12:31PM EDT2024-04-1950.2552.1053.300.00-81536.62%
MSFT240517C002800002023-09-28 10:57AM EDT2024-05-1751.7552.7555.55+51.75-3036.97%
MSFT240621C002800002023-09-28 11:27AM EDT2024-06-2157.2156.0558.15+2.59+4.74%12,73737.25%
MSFT240920C002800002023-09-21 2:45PM EDT2024-09-2067.8262.5064.100.00-217237.63%
MSFT241220C002800002023-09-25 1:14PM EDT2024-12-2069.0667.1070.100.00-120838.46%
MSFT250117C002800002023-09-28 3:56PM EDT2025-01-1769.0069.1570.950.00-101,05137.98%
MSFT250620C002800002023-09-28 3:36PM EDT2025-06-2075.7875.7079.050.00-1015838.53%
MSFT251219C002800002023-09-29 3:49PM EDT2025-12-1986.1083.2086.30+5.59+6.94%270338.29%
MSFT260116C002800002023-09-29 10:38AM EDT2026-01-1688.2084.6587.80+5.85+7.10%1538.54%
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
MSFT231006P002800002023-09-29 3:56PM EDT2023-10-060.060.050.06-0.06-50.00%1,2981,30037.99%
MSFT231013P002800002023-09-29 3:04PM EDT2023-10-130.200.190.36-0.14-41.18%20383135.65%
MSFT231020P002800002023-09-29 3:47PM EDT2023-10-200.480.450.62-0.15-23.81%1244,48232.52%
MSFT231027P002800002023-09-29 3:54PM EDT2023-10-271.161.221.28-0.49-29.70%8436333.58%
MSFT231103P002800002023-09-29 3:55PM EDT2023-11-031.751.632.61-0.30-14.63%2212637.13%
MSFT231110P002800002023-09-28 3:34PM EDT2023-11-102.432.162.64+2.43-26-34.03%
MSFT231117P002800002023-09-29 3:56PM EDT2023-11-172.592.482.68-0.32-11.00%2103,25531.67%
MSFT231215P002800002023-09-29 2:44PM EDT2023-12-153.853.204.00-0.45-10.47%692,24729.12%
MSFT240119P002800002023-09-29 3:13PM EDT2024-01-195.355.355.55-0.72-11.86%517,59527.52%
MSFT240216P002800002023-09-29 3:18PM EDT2024-02-167.257.208.10-1.46-16.76%671,00329.14%
MSFT240315P002800002023-09-29 3:58PM EDT2024-03-158.408.358.50-0.60-6.67%212,38327.22%
MSFT240419P002800002023-09-28 9:33AM EDT2024-04-199.559.5510.95-1.90-16.59%256028.12%
MSFT240517P002800002023-09-28 10:57AM EDT2024-05-1712.2711.5511.95+12.27-104027.61%
MSFT240621P002800002023-09-29 1:33PM EDT2024-06-2112.2512.1013.50-0.42-3.31%343,33427.50%
MSFT240920P002800002023-09-29 3:54PM EDT2024-09-2015.1014.9515.30-1.35-8.21%61,65725.49%
MSFT241220P002800002023-09-27 12:19PM EDT2024-12-2019.4217.0518.550.00-536325.52%
MSFT250117P002800002023-09-28 3:53PM EDT2025-01-1719.3518.5018.900.00-53,01825.04%
MSFT250620P002800002023-09-28 10:30AM EDT2025-06-2024.1521.6022.800.00-164024.51%
MSFT251219P002800002023-09-25 10:45AM EDT2025-12-1926.2325.0527.150.00-544824.25%
MSFT260116P002800002023-09-29 1:33PM EDT2026-01-1626.1025.4529.00-1.40-5.09%1224.94%