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
374.23+3.28 (+0.88%)
收市：04:00PM EST
373.99 -0.24 (-0.06%)
收市後： 07:59PM EST
價內期權
顯示:清單馬鞍式權證組合
拍板:365.00
認購期權範圍2023年12月15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
MSFT231215C003650002023-12-08 3:59PM EST2023-12-1510.6010.4510.70+1.83+20.87%1,12020,05323.10%
MSFT231222C003650002023-12-08 3:59PM EST2023-12-2211.9411.8012.10+1.64+15.92%14213,47222.38%
MSFT231229C003650002023-12-08 3:58PM EST2023-12-2913.0512.6513.15+1.75+15.49%7391,45021.68%
MSFT240105C003650002023-12-08 2:36PM EST2024-01-0514.0512.3014.80+1.25+9.77%19334623.21%
MSFT240112C003650002023-12-08 3:45PM EST2024-01-1215.4014.2515.95+1.48+10.63%2611723.45%
MSFT240119C003650002023-12-08 3:59PM EST2024-01-1916.6016.5016.65+1.72+11.56%3999,16722.89%
MSFT240126C003650002023-12-07 11:32AM EST2024-01-2616.50--0.00---0.00%
MSFT240216C003650002023-12-08 3:43PM EST2024-02-1622.6522.8023.05+1.44+6.79%1582,11127.98%
MSFT240315C003650002023-12-08 3:26PM EST2024-03-1526.0524.3026.10+1.64+6.72%273,60127.72%
MSFT240419C003650002023-12-08 2:45PM EST2024-04-1929.4929.6530.05+2.98+11.24%1181,16228.30%
MSFT240517C003650002023-12-08 2:21PM EST2024-05-1733.3932.6534.95+1.34+4.18%1046230.79%
MSFT240621C003650002023-12-08 3:41PM EST2024-06-2136.3935.9536.95+1.51+4.33%174,18729.78%
MSFT240719C003650002023-12-07 2:36PM EST2024-07-1938.2238.2039.35+0.92+2.47%19329.96%
MSFT240920C003650002023-12-07 11:11AM EST2024-09-2043.8043.6545.10+2.10+5.04%554330.92%
MSFT241220C003650002023-12-08 3:53PM EST2024-12-2051.8551.5052.45+2.19+4.41%4791231.91%
MSFT250117C003650002023-12-07 1:19PM EST2025-01-1751.6553.4554.450.00-1459632.10%
MSFT250620C003650002023-12-07 10:46AM EST2025-06-2061.0061.5064.350.00-157732.86%
MSFT251219C003650002023-12-07 10:04AM EST2025-12-1971.3272.6075.20+1.92+2.77%139133.84%
MSFT260116C003650002023-12-07 3:26PM EST2026-01-1674.4273.3575.80+1.43+1.96%283733.51%
認沽盤範圍2023年12月15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
MSFT231215P003650002023-12-08 3:59PM EST2023-12-150.970.810.97-1.33-57.83%5,51615,37919.59%
MSFT231222P003650002023-12-08 3:58PM EST2023-12-221.881.751.96-1.47-43.88%4763,68318.56%
MSFT231229P003650002023-12-08 3:56PM EST2023-12-292.572.382.65-1.43-35.75%2826,90517.54%
MSFT240105P003650002023-12-08 3:48PM EST2024-01-053.552.695.45-1.28-26.50%19372622.90%
MSFT240112P003650002023-12-08 3:56PM EST2024-01-124.254.254.40-1.45-25.44%6310117.97%
MSFT240119P003650002023-12-08 3:58PM EST2024-01-195.004.505.10-1.57-23.90%1,0809,42317.94%
MSFT240126P003650002023-12-07 1:29PM EST2024-01-269.05--0.00---0.00%
MSFT240216P003650002023-12-08 3:50PM EST2024-02-1610.3010.1510.35-1.55-13.08%1202,75122.47%
MSFT240315P003650002023-12-08 2:27PM EST2024-03-1512.4512.1012.30-1.35-9.78%1152,22521.62%
MSFT240419P003650002023-12-08 2:07PM EST2024-04-1914.7114.2514.45-1.39-8.63%6966721.04%
MSFT240517P003650002023-12-08 12:53PM EST2024-05-1717.5815.1017.15-1.17-6.24%556221.93%
MSFT240621P003650002023-12-08 3:09PM EST2024-06-2118.7118.6018.85-1.64-8.06%381,47721.48%
MSFT240719P003650002023-12-08 3:18PM EST2024-07-1920.2519.8022.00-2.10-9.40%4314322.86%
MSFT240920P003650002023-12-04 9:31AM EST2024-09-2026.4823.1525.450.00-330622.87%
MSFT241220P003650002023-12-08 2:43PM EST2024-12-2027.6026.8029.50-2.21-7.41%212522.67%
MSFT250117P003650002023-12-07 12:06PM EST2025-01-1730.3028.0029.600.00-1123421.94%
MSFT250620P003650002023-12-04 9:31AM EST2025-06-2036.0033.1034.100.00-127721.18%
MSFT251219P003650002023-11-30 12:02PM EST2025-12-1937.6536.8539.650.00-8514121.08%
MSFT260116P003650002023-12-08 3:17PM EST2026-01-1639.2037.6039.15-1.07-2.66%444020.46%