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:380.00
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
MSFT231006C003800002023-09-26 1:53PM EDT2023-10-060.010.000.010.00-58149.22%
MSFT231013C003800002023-09-29 11:04AM EDT2023-10-130.010.000.02-0.01-50.00%17435.55%
MSFT231020C003800002023-09-29 1:16PM EDT2023-10-200.020.020.030.00-294,32729.88%
MSFT231027C003800002023-09-29 3:46PM EDT2023-10-270.140.100.130.00-10937330.57%
MSFT231103C003800002023-09-29 3:56PM EDT2023-11-030.190.180.22-0.07-26.92%143129.35%
MSFT231117C003800002023-09-29 3:03PM EDT2023-11-170.370.370.40-0.04-9.76%1362,31927.20%
MSFT231215C003800002023-09-29 3:50PM EDT2023-12-151.010.780.98+0.09+9.78%1835,17225.65%
MSFT240119C003800002023-09-29 3:56PM EDT2024-01-192.012.012.10+0.07+3.61%7915,34025.39%
MSFT240216C003800002023-09-29 3:00PM EDT2024-02-163.653.553.70+0.30+8.96%81,12526.64%
MSFT240315C003800002023-09-29 3:39PM EDT2024-03-154.924.704.85+0.39+8.61%262,51626.51%
MSFT240419C003800002023-09-28 2:35PM EDT2024-04-196.106.406.600.00-1213526.86%
MSFT240621C003800002023-09-29 3:55PM EDT2024-06-2110.0010.0010.30+0.36+3.73%82,60627.98%
MSFT240920C003800002023-09-29 3:09PM EDT2024-09-2015.3515.1015.45+0.67+4.56%566929.03%
MSFT241220C003800002023-09-28 2:15PM EDT2024-12-2020.1119.2021.500.00-4332630.68%
MSFT250117C003800002023-09-28 12:31PM EDT2025-01-1722.2522.0024.500.00-435431.98%
MSFT250620C003800002023-09-29 9:30AM EDT2025-06-2030.7029.6530.60-1.90-5.83%576231.63%
MSFT251219C003800002023-09-29 10:36AM EDT2025-12-1939.0537.7039.70+1.55+4.13%357632.78%
MSFT260116C003800002023-09-28 3:26PM EDT2026-01-1638.8838.7540.200.00-23632.49%
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
MSFT231020P003800002023-09-29 3:41PM EDT2023-10-2063.7062.6065.40-2.20-3.34%4051.78%
MSFT231027P003800002023-09-12 11:30AM EDT2023-10-2747.1662.1565.400.00--044.57%
MSFT231117P003800002023-09-27 2:46PM EDT2023-11-1766.0562.1565.450.00-7233.75%
MSFT231215P003800002023-09-27 2:46PM EDT2023-12-1567.1062.8065.450.00-57026.84%
MSFT240119P003800002023-09-27 2:32PM EDT2024-01-1969.8562.1565.500.00-260322.43%
MSFT240216P003800002023-09-05 1:54PM EDT2024-02-1648.8062.7565.800.00-2621.08%
MSFT240315P003800002023-09-28 12:08PM EDT2024-03-1566.3463.2565.900.00-1012319.53%
MSFT240419P003800002023-09-13 10:39AM EDT2024-04-1949.1564.2566.450.00--219.10%
MSFT240621P003800002023-09-29 10:07AM EDT2024-06-2163.4065.5067.10-3.60-5.37%470417.91%
MSFT240920P003800002023-09-08 11:53AM EDT2024-09-2053.8166.4568.300.00-110217.17%
MSFT241220P003800002023-09-27 3:01PM EDT2024-12-2069.5567.2571.500.00-15118.75%
MSFT250117P003800002023-09-28 12:17PM EDT2025-01-1771.0368.9571.150.00-147017.85%
MSFT250620P003800002023-09-05 1:31PM EDT2025-06-2062.3970.5074.950.00-4518.50%
MSFT251219P003800002023-07-19 3:30PM EDT2025-12-1959.0074.5079.000.00-417418.85%