香港股市 將收市,收市時間:3 小時 29 分鐘

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
312.14-5.40 (-1.70%)
收市:04:00PM EDT
312.80 +0.66 (+0.21%)
收市後: 07:59PM EDT
價內期權
拍板:295.00
認購期權範圍2023年9月29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
MSFT230929C002950002023-09-26 3:55PM EDT2023-09-2917.260.000.00-4.79-21.72%34500.00%
MSFT231006C002950002023-09-26 2:04PM EDT2023-10-0618.400.000.00-3.70-16.74%1300.00%
MSFT231013C002950002023-09-26 3:55PM EDT2023-10-1319.750.000.00-4.20-17.54%1200.00%
MSFT231020C002950002023-09-26 3:52PM EDT2023-10-2020.570.000.00-4.47-17.85%4200.00%
MSFT231027C002950002023-09-26 10:46AM EDT2023-10-2723.810.000.00-2.29-8.77%3500.00%
MSFT231103C002950002023-09-25 9:52AM EDT2023-11-0327.700.000.000.00-1000.00%
MSFT231117C002950002023-09-26 3:36PM EDT2023-11-1724.630.000.00-4.69-16.00%800.00%
MSFT231215C002950002023-09-26 12:01PM EDT2023-12-1528.200.000.00-3.96-12.31%800.00%
MSFT240119C002950002023-09-26 3:56PM EDT2024-01-1931.750.000.00-2.55-7.43%3100.00%
MSFT240216C002950002023-09-26 3:09PM EDT2024-02-1634.050.000.00-3.84-10.13%100.00%
MSFT240315C002950002023-09-22 11:53AM EDT2024-03-1542.370.000.000.00-1200.00%
MSFT240419C002950002023-09-13 9:47AM EDT2024-04-1957.500.000.000.00-200.00%
MSFT240621C002950002023-09-22 3:51PM EDT2024-06-2147.800.000.000.00-100.00%
MSFT240920C002950002023-09-25 12:43PM EDT2024-09-2053.600.000.000.00-1400.00%
MSFT241220C002950002023-09-26 10:53AM EDT2024-12-2057.040.000.00-5.90-9.37%2900.00%
MSFT250117C002950002023-09-26 11:32AM EDT2025-01-1757.600.000.00-2.90-4.79%200.00%
MSFT250620C002950002023-09-11 3:52PM EDT2025-06-2085.490.000.000.00-2000.00%
MSFT251219C002950002023-09-25 12:17PM EDT2025-12-1977.450.000.000.00-100.00%
MSFT260116C002950002023-09-21 3:38PM EDT2026-01-1681.950.000.000.00--00.00%
認沽盤範圍2023年9月29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
MSFT230929P002950002023-09-26 3:59PM EDT2023-09-290.280.000.00+0.13+86.67%1,721012.50%
MSFT231006P002950002023-09-26 3:40PM EDT2023-10-061.510.000.00+0.77+104.05%21806.25%
MSFT231013P002950002023-09-26 3:58PM EDT2023-10-132.100.000.00+0.86+69.35%37806.25%
MSFT231020P002950002023-09-26 3:58PM EDT2023-10-202.850.000.00+1.11+63.79%1,61306.25%
MSFT231027P002950002023-09-26 3:52PM EDT2023-10-274.860.000.00+1.26+35.00%25103.13%
MSFT231103P002950002023-09-26 3:51PM EDT2023-11-035.700.000.00+1.55+37.35%14203.13%
MSFT231117P002950002023-09-26 3:56PM EDT2023-11-176.860.000.00+1.53+28.71%22103.13%
MSFT231215P002950002023-09-26 3:34PM EDT2023-12-159.250.000.00+1.92+26.19%19403.13%
MSFT240119P002950002023-09-26 3:44PM EDT2024-01-1910.990.000.00+2.29+26.32%9803.13%
MSFT240216P002950002023-09-26 12:41PM EDT2024-02-1612.360.000.00+1.36+12.36%501.56%
MSFT240315P002950002023-09-26 11:34AM EDT2024-03-1514.080.000.00+1.87+15.32%401.56%
MSFT240419P002950002023-09-26 3:38PM EDT2024-04-1915.990.000.00+3.59+28.95%701.56%
MSFT240621P002950002023-09-26 3:39PM EDT2024-06-2118.780.000.00+5.28+39.11%501.56%
MSFT240920P002950002023-09-26 9:39AM EDT2024-09-2019.970.000.00+2.52+14.44%101.56%
MSFT241220P002950002023-09-26 3:05PM EDT2024-12-2025.000.000.00+4.00+19.05%101.56%
MSFT250117P002950002023-09-22 10:28AM EDT2025-01-1722.800.000.000.00-100.78%
MSFT250620P002950002023-09-26 2:41PM EDT2025-06-2029.800.000.00+4.14+16.13%300.78%
MSFT251219P002950002023-09-25 11:43AM EDT2025-12-1931.050.000.000.00-30000.78%
MSFT260116P002950002023-09-21 10:20AM EDT2026-01-1630.000.000.000.00-600.78%