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:355.00
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
MSFT231006C003550002023-09-29 2:14PM EDT2023-10-060.010.000.000.00-4025.00%
MSFT231013C003550002023-09-29 3:19PM EDT2023-10-130.030.000.000.00-8012.50%
MSFT231020C003550002023-09-29 3:12PM EDT2023-10-200.120.000.000.00-442012.50%
MSFT231027C003550002023-09-29 3:58PM EDT2023-10-270.700.000.000.00-112012.50%
MSFT231103C003550002023-09-29 3:55PM EDT2023-11-031.010.000.000.00-3006.25%
MSFT231110C003550002023-09-29 3:55PM EDT2023-11-101.330.000.000.00-3206.25%
MSFT231117C003550002023-09-29 3:56PM EDT2023-11-171.600.000.000.00-50506.25%
MSFT231215C003550002023-09-29 3:55PM EDT2023-12-153.150.000.000.00-14806.25%
MSFT240119C003550002023-09-29 3:56PM EDT2024-01-195.450.000.000.00-30606.25%
MSFT240216C003550002023-09-29 1:01PM EDT2024-02-168.330.000.000.00-3303.13%
MSFT240315C003550002023-09-29 10:21AM EDT2024-03-1510.700.000.000.00-1103.13%
MSFT240419C003550002023-09-28 10:49AM EDT2024-04-1911.250.000.000.00-4703.13%
MSFT240517C003550002023-09-29 3:54PM EDT2024-05-1715.050.000.000.00-3903.13%
MSFT240621C003550002023-09-29 3:43PM EDT2024-06-2117.150.000.000.00-18403.13%
MSFT240920C003550002023-09-29 3:15PM EDT2024-09-2023.300.000.000.00-2103.13%
MSFT241220C003550002023-09-28 12:32PM EDT2024-12-2026.650.000.000.00-401.56%
MSFT250117C003550002023-09-29 11:14AM EDT2025-01-1731.680.000.000.00-201.56%
MSFT250620C003550002023-09-28 11:50AM EDT2025-06-2038.250.000.000.00-101.56%
MSFT251219C003550002023-09-29 9:59AM EDT2025-12-1949.000.000.000.00-201.56%
MSFT260116C003550002023-09-26 1:52PM EDT2026-01-1646.790.000.000.00-201.56%
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
MSFT231006P003550002023-09-27 3:42PM EDT2023-10-0642.500.000.000.00-67900.00%
MSFT231013P003550002023-09-27 2:39PM EDT2023-10-1343.250.000.000.00-55000.00%
MSFT231020P003550002023-09-29 3:15PM EDT2023-10-2039.230.000.000.00-15500.00%
MSFT231027P003550002023-09-25 12:19PM EDT2023-10-2738.500.000.000.00-2000.00%
MSFT231103P003550002023-09-26 10:30AM EDT2023-11-0342.600.000.000.00--00.00%
MSFT231117P003550002023-09-27 12:12PM EDT2023-11-1744.600.000.000.00-300.00%
MSFT231215P003550002023-09-28 10:09AM EDT2023-12-1543.950.000.000.00-200.00%
MSFT240119P003550002023-09-29 10:53AM EDT2024-01-1939.380.000.000.00-100.00%
MSFT240216P003550002023-09-27 11:07AM EDT2024-02-1646.880.000.000.00-1400.00%
MSFT240315P003550002023-09-29 9:44AM EDT2024-03-1541.880.000.000.00-400.00%
MSFT240419P003550002023-09-11 10:08AM EDT2024-04-1931.850.000.000.00-2400.00%
MSFT240621P003550002023-09-26 11:28AM EDT2024-06-2150.050.000.000.00-600.00%
MSFT240920P003550002023-09-29 9:31AM EDT2024-09-2048.200.000.000.00-100.00%
MSFT241220P003550002023-08-01 3:44PM EDT2024-12-2042.1943.9046.450.00-23114.48%
MSFT250117P003550002023-08-30 10:37AM EDT2025-01-1747.0051.8054.950.00-87020.76%
MSFT250620P003550002023-09-14 11:18AM EDT2025-06-2043.850.000.000.00-100.00%
MSFT251219P003550002023-09-29 3:59PM EDT2025-12-1960.100.000.000.00-1500.00%
MSFT260116P003550002023-09-22 10:11AM EDT2026-01-1658.040.000.000.00--00.00%