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
310.57-1.57 (-0.50%)
市場開市。 截至 11:02AM EDT。
價內期權
拍板:395.00
認購期權範圍2023年9月29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
MSFT230929C003950002023-09-15 10:30AM EDT2023-09-290.020.000.010.00-112182.81%
MSFT231006C003950002023-09-15 11:34AM EDT2023-10-060.020.000.010.00-203848.44%
MSFT231013C003950002023-09-18 12:31PM EDT2023-10-130.020.000.010.00-3336.72%
MSFT231020C003950002023-09-26 2:52PM EDT2023-10-200.020.010.020.00-241,87733.20%
MSFT231027C003950002023-09-27 10:10AM EDT2023-10-270.070.070.08-0.02-22.22%14133.69%
MSFT231103C003950002023-09-25 12:36PM EDT2023-11-030.210.080.120.00-3331.93%
MSFT231117C003950002023-09-26 2:39PM EDT2023-11-170.230.190.21-0.01-4.17%92,41329.44%
MSFT231215C003950002023-09-27 10:27AM EDT2023-12-150.470.480.50-0.06-11.32%101,19827.12%
MSFT240119C003950002023-09-27 10:46AM EDT2024-01-191.051.031.07-0.01-0.94%51,57126.05%
MSFT240216C003950002023-09-27 9:34AM EDT2024-02-162.131.972.040.00-272526.94%
MSFT240315C003950002023-09-27 10:23AM EDT2024-03-152.772.742.79-0.18-6.10%121,36726.65%
MSFT240419C003950002023-09-18 11:06AM EDT2024-04-196.703.904.000.00-33726.82%
MSFT240621C003950002023-09-26 10:41AM EDT2024-06-217.006.656.800.00-678227.75%
MSFT240920C003950002023-09-26 10:49AM EDT2024-09-2011.2910.8511.050.00-110528.71%
MSFT241220C003950002023-09-21 10:43AM EDT2024-12-2021.0014.9016.500.00-16230.44%
MSFT250117C003950002023-09-21 3:45PM EDT2025-01-1720.7016.8517.100.00-1,9811,03130.02%
MSFT250620C003950002023-09-18 2:54PM EDT2025-06-2030.2522.4024.350.00-16831.04%
MSFT251219C003950002023-09-26 11:34AM EDT2025-12-1931.7130.9032.950.00-221832.24%
MSFT260116C003950002023-09-27 9:52AM EDT2026-01-1632.5531.8534.20-11.20-25.60%60432.38%
認沽盤範圍2023年9月29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
MSFT230929P003950002023-09-15 12:51PM EDT2023-09-2961.6083.7084.600.00--0119.14%
MSFT231006P003950002023-09-20 3:37PM EDT2023-10-0672.9183.3584.200.00-100.00%
MSFT231020P003950002023-09-20 3:37PM EDT2023-10-2072.1783.3084.050.00-110.00%
MSFT231117P003950002023-08-28 3:05PM EDT2023-11-1772.3583.6083.950.00-200.00%
MSFT231215P003950002023-08-16 2:39PM EDT2023-12-1572.1063.5565.350.00-9000.00%
MSFT240119P003950002023-09-21 3:01PM EDT2024-01-1974.4083.1084.900.00-2122.49%
MSFT240216P003950002023-09-20 12:43PM EDT2024-02-1668.0482.7085.250.00-2022.25%
MSFT240315P003950002023-09-21 11:23AM EDT2024-03-1572.5582.2585.450.00-4021.24%
MSFT240419P003950002023-09-18 11:55AM EDT2024-04-1983.7582.2085.15+17.90+27.18%27918.13%
MSFT240621P003950002023-09-26 11:59AM EDT2024-06-2183.3482.9584.900.00-228614.79%
MSFT240920P003950002023-07-24 11:06AM EDT2024-09-2061.2970.9072.850.00--10.00%
MSFT241220P003950002023-08-31 10:20AM EDT2024-12-2070.5084.8586.400.00-102815.13%
MSFT250117P003950002023-07-24 9:30AM EDT2025-01-1763.680.000.000.00-140.00%
MSFT250620P003950002023-08-02 10:00AM EDT2025-06-2074.8573.7076.050.00-1110.00%
MSFT251219P003950002023-09-01 12:37PM EDT2025-12-1978.4188.6591.500.00-209816.22%