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:345.00
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
MSFT231006C003450002023-09-29 3:27PM EDT2023-10-060.030.020.03-0.02-40.00%5081,17826.37%
MSFT231013C003450002023-09-29 3:46PM EDT2023-10-130.110.080.13-0.05-31.25%982,28622.80%
MSFT231020C003450002023-09-29 3:59PM EDT2023-10-200.350.320.38-0.06-14.63%1,1829,16322.56%
MSFT231027C003450002023-09-29 3:55PM EDT2023-10-271.461.401.57-0.04-2.67%2721,15227.77%
MSFT231103C003450002023-09-29 3:54PM EDT2023-11-032.172.042.19+0.15+7.43%6322327.60%
MSFT231110C003450002023-09-28 3:08PM EDT2023-11-102.482.372.66+2.48-7-26.94%
MSFT231117C003450002023-09-29 3:55PM EDT2023-11-172.983.003.10+0.07+2.41%3734,79926.36%
MSFT231215C003450002023-09-29 3:59PM EDT2023-12-155.205.105.20+0.35+7.22%741,69925.92%
MSFT240119C003450002023-09-29 3:59PM EDT2024-01-198.007.958.10+0.40+5.26%1294,85226.47%
MSFT240216C003450002023-09-29 3:57PM EDT2024-02-1611.1510.9511.20+0.60+5.69%22465828.12%
MSFT240315C003450002023-09-29 3:57PM EDT2024-03-1513.2011.7513.25+0.90+7.32%291,65128.26%
MSFT240419C003450002023-09-28 2:34PM EDT2024-04-1914.9014.5015.950.00-2829328.75%
MSFT240517C003450002023-09-29 2:09PM EDT2024-05-1718.3517.0518.50+0.34+1.89%83929.60%
MSFT240621C003450002023-09-29 3:16PM EDT2024-06-2120.8319.8520.80+0.68+3.37%12,19029.78%
MSFT240920C003450002023-09-26 11:32AM EDT2024-09-2027.1326.8527.20+1.68+6.60%117730.93%
MSFT241220C003450002023-09-28 12:48PM EDT2024-12-2032.7832.1534.45+0.32+0.99%312132.83%
MSFT250117C003450002023-09-28 3:45PM EDT2025-01-1733.6034.6536.450.00-31,17233.24%
MSFT250620C003450002023-09-29 10:56AM EDT2025-06-2043.8542.6044.35+2.19+5.26%124333.66%
MSFT251219C003450002023-09-28 3:48PM EDT2025-12-1950.5851.1552.600.00-222034.05%
MSFT260116C003450002023-09-28 10:00AM EDT2026-01-1651.0051.5553.750.00-4834.08%
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
MSFT231006P003450002023-09-27 3:35PM EDT2023-10-0631.6227.1530.450.00-1,935051.39%
MSFT231013P003450002023-09-27 2:39PM EDT2023-10-1331.9527.5030.450.00-111036.34%
MSFT231020P003450002023-09-29 2:56PM EDT2023-10-2028.9627.8529.90-1.55-5.08%1898825.39%
MSFT231027P003450002023-09-28 12:12PM EDT2023-10-2731.1027.6030.900.00-18928.21%
MSFT231103P003450002023-09-26 10:16AM EDT2023-11-0334.3529.1030.750.00-1224.51%
MSFT231117P003450002023-09-29 2:58PM EDT2023-11-1729.9530.1031.40-2.19-6.81%62,34923.20%
MSFT231215P003450002023-09-29 3:58PM EDT2023-12-1531.5031.3533.50-5.20-14.17%641,53723.80%
MSFT240119P003450002023-09-29 3:54PM EDT2024-01-1932.9532.5534.10-2.45-6.92%111,49320.87%
MSFT240216P003450002023-09-29 3:41PM EDT2024-02-1634.7033.9035.55-4.25-10.91%5831020.98%
MSFT240315P003450002023-09-28 11:35AM EDT2024-03-1538.0835.0037.000.00-51,56021.16%
MSFT240419P003450002023-09-28 11:14AM EDT2024-04-1940.5536.8038.000.00-124120.48%
MSFT240621P003450002023-09-29 12:49PM EDT2024-06-2138.9839.6041.60-2.17-5.27%145321.59%
MSFT240920P003450002023-09-25 2:35PM EDT2024-09-2042.8342.7545.050.00-356821.58%
MSFT241220P003450002023-08-28 11:05AM EDT2024-12-2043.3245.8049.950.00-46622.90%
MSFT250117P003450002023-09-21 10:03AM EDT2025-01-1745.7346.0549.000.00-267721.54%
MSFT250620P003450002023-09-22 10:37AM EDT2025-06-2048.4149.6053.000.00-38221.20%
MSFT251219P003450002023-09-06 3:22PM EDT2025-12-1948.5052.9557.000.00-17320.84%