香港股市 將在 20 分鐘 開市

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
321.80+6.05 (+1.92%)
收市:04:00PM EDT
321.81 +0.01 (+0.00%)
收市後: 07:59PM EDT
價內期權
拍板:320.00
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
MSFT231006C003200002023-10-02 3:59PM EDT2023-10-064.554.504.70+2.31+103.13%14,9074,69327.83%
MSFT231013C003200002023-10-02 3:59PM EDT2023-10-136.756.656.80+2.70+66.67%3,3111,23826.35%
MSFT231020C003200002023-10-02 3:59PM EDT2023-10-208.318.258.45+2.71+48.39%1,31417,00126.44%
MSFT231027C003200002023-10-02 3:58PM EDT2023-10-2711.3811.4511.65+3.05+36.61%7441,11232.02%
MSFT231103C003200002023-10-02 3:54PM EDT2023-11-0312.3012.7012.85+2.80+29.47%21817231.48%
MSFT231110C003200002023-10-02 3:39PM EDT2023-11-1012.7513.5514.00+1.92+17.73%1201931.27%
MSFT231117C003200002023-10-02 3:58PM EDT2023-11-1714.4514.3014.60+3.30+29.60%1,6988,65130.11%
MSFT231215C003200002023-10-02 3:58PM EDT2023-12-1517.6017.3517.80+3.11+21.46%7433,28029.31%
MSFT240119C003200002023-10-02 3:58PM EDT2024-01-1921.4521.5521.75+2.38+12.48%99029.81%
MSFT240216C003200002023-10-02 3:59PM EDT2024-02-1625.2025.2025.40+3.45+15.86%2160331.26%
MSFT240315C003200002023-10-02 3:46PM EDT2024-03-1527.1527.5028.15+2.69+11.00%1162,17331.70%
MSFT240419C003200002023-10-02 11:21AM EDT2024-04-1929.9030.5030.90+2.80+10.33%68931.71%
MSFT240517C003200002023-10-02 1:42PM EDT2024-05-1731.5033.1534.20+1.45+4.83%11032.99%
MSFT240621C003200002023-10-02 9:58AM EDT2024-06-2133.0235.7036.20+0.69+2.13%21,98732.57%
MSFT240920C003200002023-09-29 9:30AM EDT2024-09-2041.6042.2543.05+2.24+5.69%513133.57%
MSFT241220C003200002023-10-02 2:40PM EDT2024-12-2048.4048.2050.95+2.25+4.88%1436035.62%
MSFT250117C003200002023-10-02 3:51PM EDT2025-01-1750.8050.2551.40+4.30+9.25%72034.86%
MSFT250620C003200002023-10-02 3:50PM EDT2025-06-2058.2758.2559.65+2.47+4.43%189335.31%
MSFT251219C003200002023-10-02 2:18PM EDT2025-12-1967.6066.6569.10+4.60+7.30%248236.20%
MSFT260116C003200002023-09-29 12:42PM EDT2026-01-1665.9068.0569.850.00-34935.99%
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
MSFT231006P003200002023-10-02 3:59PM EDT2023-10-062.502.452.60-3.60-59.02%2,7192,18825.56%
MSFT231013P003200002023-10-02 3:59PM EDT2023-10-134.354.254.40-3.28-42.99%7451,53323.63%
MSFT231020P003200002023-10-02 3:57PM EDT2023-10-205.755.555.70-2.85-33.14%797023.08%
MSFT231027P003200002023-10-02 3:54PM EDT2023-10-278.698.408.55-2.56-22.76%11191028.13%
MSFT231103P003200002023-10-02 3:12PM EDT2023-11-0310.679.309.50-0.75-6.57%15346027.38%
MSFT231110P003200002023-10-02 12:25PM EDT2023-11-1011.459.9510.15-1.35-10.55%311026.36%
MSFT231117P003200002023-10-02 3:56PM EDT2023-11-1711.0510.6011.05-2.50-18.45%2,7806,14626.26%
MSFT231215P003200002023-10-02 3:11PM EDT2023-12-1514.4312.7513.25-0.99-6.42%2824,62124.53%
MSFT240119P003200002023-10-02 3:47PM EDT2024-01-1915.8515.4015.60-2.00-11.20%93023.58%
MSFT240216P003200002023-10-02 2:40PM EDT2024-02-1619.6918.0018.20-0.61-3.00%1289624.37%
MSFT240315P003200002023-09-29 12:48PM EDT2024-03-1521.0519.4019.65-0.14-0.66%22,08323.89%
MSFT240419P003200002023-09-29 3:54PM EDT2024-04-1923.1520.9521.200.00-917723.35%
MSFT240517P003200002023-09-28 2:50PM EDT2024-05-1726.4522.7023.000.00-3223.65%
MSFT240621P003200002023-09-29 3:53PM EDT2024-06-2125.7324.0524.350.00-1023.27%
MSFT240920P003200002023-10-02 3:50PM EDT2024-09-2028.2227.4527.85-1.63-5.46%657722.86%
MSFT241220P003200002023-10-02 1:43PM EDT2024-12-2031.7429.7532.60-1.01-3.08%437323.78%
MSFT250117P003200002023-10-02 10:45AM EDT2025-01-1732.7631.3031.80-0.79-2.35%76022.51%
MSFT250620P003200002023-09-29 10:02AM EDT2025-06-2035.7233.5036.950.00-124122.66%
MSFT251219P003200002023-09-28 9:30AM EDT2025-12-1943.9437.6541.500.00-134022.37%
MSFT260116P003200002023-09-27 10:29AM EDT2026-01-1644.0039.0541.100.00-1042021.78%