香港股市 將在 21 分鐘 開市

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
372.52+3.38 (+0.92%)
收市:04:00PM EST
374.44 +1.92 (+0.52%)
收市後: 07:59PM EST
價內期權
拍板:310.00
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
MSFT231208C003100002023-12-01 10:54AM EST2023-12-0862.4361.7063.450.00-4482.03%
MSFT231215C003100002023-12-05 3:33PM EST2023-12-1563.8062.0063.90+4.55+7.68%31,44360.11%
MSFT231222C003100002023-12-04 2:33PM EST2023-12-2259.5061.7064.250.00-51061.67%
MSFT231229C003100002023-12-04 9:36AM EST2023-12-2958.2762.3564.650.00-11854.75%
MSFT240105C003100002023-11-30 10:41AM EST2024-01-0569.8062.3565.050.00--150.46%
MSFT240119C003100002023-12-05 1:59PM EST2024-01-1965.4063.3066.00+4.55+7.48%96,64945.95%
MSFT240216C003100002023-12-05 11:47AM EST2024-02-1666.1765.7068.50+4.22+6.81%1034743.18%
MSFT240315C003100002023-12-04 12:17PM EST2024-03-1566.6067.3570.450.00-261,11040.83%
MSFT240419C003100002023-12-05 12:26PM EST2024-04-1971.1270.0073.35+2.95+4.33%137240.05%
MSFT240517C003100002023-12-05 11:20AM EST2024-05-1773.0374.1075.75+2.53+3.59%110839.91%
MSFT240621C003100002023-12-05 1:18PM EST2024-06-2175.7075.2577.30+2.05+2.78%112,70238.19%
MSFT240719C003100002023-11-29 10:55AM EST2024-07-1985.0077.3579.700.00-25338.52%
MSFT240920C003100002023-12-04 12:07PM EST2024-09-2082.8081.5583.65+3.95+5.01%810437.98%
MSFT241220C003100002023-12-04 11:11AM EST2024-12-2080.0087.0088.950.00-210637.56%
MSFT250117C003100002023-12-05 9:35AM EST2025-01-1785.6588.4090.70-0.55-0.64%51,25637.64%
MSFT250620C003100002023-12-04 2:03PM EST2025-06-2094.0095.50100.000.00-321838.26%
MSFT251219C003100002023-11-29 11:03AM EST2025-12-19103.89104.10107.45-7.00-6.31%126437.50%
MSFT260116C003100002023-12-04 9:30AM EST2026-01-16104.55105.45108.850.00-217137.59%
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
MSFT231208P003100002023-12-05 3:35PM EST2023-12-080.010.000.02-0.01-50.00%1784068.75%
MSFT231215P003100002023-12-05 3:34PM EST2023-12-150.070.060.08-0.04-36.36%5736,22246.97%
MSFT231222P003100002023-12-05 9:30AM EST2023-12-220.180.090.15-0.02-10.00%530439.11%
MSFT231229P003100002023-12-04 2:04PM EST2023-12-290.220.140.200.00-412334.33%
MSFT240105P003100002023-12-05 3:02PM EST2024-01-050.250.140.29-0.05-16.67%62231.98%
MSFT240112P003100002023-12-05 3:58PM EST2024-01-120.370.220.41-0.16-30.19%21430.59%
MSFT240119P003100002023-12-05 3:53PM EST2024-01-190.490.450.51-0.08-14.04%1749,65029.22%
MSFT240216P003100002023-12-05 11:30AM EST2024-02-161.881.701.77-0.07-3.59%181,16729.94%
MSFT240315P003100002023-12-05 3:33PM EST2024-03-152.602.482.63-0.23-8.13%203,83528.27%
MSFT240419P003100002023-12-05 10:33AM EST2024-04-193.893.653.80-0.16-3.95%469427.17%
MSFT240517P003100002023-12-04 12:11PM EST2024-05-175.805.105.300.00-458427.62%
MSFT240621P003100002023-12-04 11:16AM EST2024-06-216.456.106.35-0.85-11.64%14,74426.74%
MSFT240719P003100002023-12-04 10:27AM EST2024-07-198.456.907.150.00-76726.18%
MSFT240920P003100002023-12-04 2:24PM EST2024-09-2010.009.259.500.00-975525.95%
MSFT241220P003100002023-12-05 3:45PM EST2024-12-2012.5012.0012.75+0.65+5.49%719925.76%
MSFT250117P003100002023-12-04 11:47AM EST2025-01-1714.1012.9513.350.00-231,07925.40%
MSFT250620P003100002023-11-24 12:43PM EST2025-06-2016.0016.6017.750.00-1250024.89%
MSFT251219P003100002023-12-05 2:58PM EST2025-12-1921.0520.2021.85+2.94+16.23%156624.15%
MSFT260116P003100002023-11-24 10:51AM EST2026-01-1619.4021.3022.050.00-113223.83%