香港股市 將收市,收市時間:5 小時 46 分鐘

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
313.39-8.41 (-2.61%)
收市:04:00PM EDT
313.59 +0.20 (+0.06%)
收市後: 07:59PM EDT
價內期權
拍板:400.00
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
MSFT231006C004000002023-09-28 11:34AM EDT2023-10-060.010.000.010.00-15984.38%
MSFT231013C004000002023-09-21 9:42AM EDT2023-10-130.010.000.010.00-21748.44%
MSFT231020C004000002023-10-03 1:43PM EDT2023-10-200.010.000.020.00-1336,70339.84%
MSFT231027C004000002023-10-02 1:38PM EDT2023-10-270.040.020.040.00-17335.94%
MSFT231103C004000002023-09-22 2:14PM EDT2023-11-030.190.030.080.00--134.08%
MSFT231117C004000002023-10-03 3:30PM EDT2023-11-170.130.110.16-0.03-18.75%202,22230.81%
MSFT231215C004000002023-10-03 2:44PM EDT2023-12-150.370.360.40-0.10-21.28%1202,10627.66%
MSFT240119C004000002023-10-03 3:24PM EDT2024-01-190.910.910.98-0.24-20.87%75613,25726.67%
MSFT240216C004000002023-10-03 2:00PM EDT2024-02-161.851.871.94-0.30-13.95%1054427.53%
MSFT240315C004000002023-10-03 3:37PM EDT2024-03-152.572.632.78-0.68-20.92%5212,80527.41%
MSFT240419C004000002023-10-03 12:03PM EDT2024-04-194.003.803.95-0.65-13.98%115727.39%
MSFT240517C004000002023-09-29 2:33PM EDT2024-05-175.125.155.400.00-1228.18%
MSFT240621C004000002023-10-03 3:37PM EDT2024-06-216.356.506.85-0.95-13.01%309,46128.36%
MSFT240920C004000002023-10-03 3:54PM EDT2024-09-2010.7510.6511.00-1.40-11.52%928629.07%
MSFT241220C004000002023-10-02 3:16PM EDT2024-12-2016.8014.1516.350.00-241730.65%
MSFT250117C004000002023-10-03 1:27PM EDT2025-01-1716.6016.4017.05-2.30-12.17%716,72230.30%
MSFT250620C004000002023-10-03 3:34PM EDT2025-06-2023.0022.3524.30-2.65-10.33%527831.23%
MSFT251219C004000002023-10-03 2:57PM EDT2025-12-1931.4331.2534.00-1.47-4.47%131,20932.98%
MSFT260116C004000002023-10-03 3:29PM EDT2026-01-1631.5031.8533.55-3.50-10.00%322832.17%
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
MSFT231020P004000002023-09-29 3:41PM EDT2023-10-2083.7085.2089.000.00-3059.33%
MSFT231027P004000002023-09-26 1:26PM EDT2023-10-2788.1685.4589.000.00--051.90%
MSFT231117P004000002023-09-29 1:55PM EDT2023-11-1784.0185.2088.950.00-10050.11%
MSFT231215P004000002023-09-08 9:44AM EDT2023-12-1567.6285.2088.950.00-2039.36%
MSFT240119P004000002023-09-19 3:49PM EDT2024-01-1971.1385.2089.000.00-2132.54%
MSFT240216P004000002023-09-22 10:33AM EDT2024-02-1679.2085.2088.950.00-1028.85%
MSFT240315P004000002023-09-28 10:53AM EDT2024-03-1588.3085.2089.000.00-2026.42%
MSFT240419P004000002023-10-03 12:41PM EDT2024-04-1986.1685.2089.00+1.89+2.24%2023.99%
MSFT240621P004000002023-09-28 10:04AM EDT2024-06-2188.1685.0089.000.00-1520.92%
MSFT240920P004000002023-09-13 12:52PM EDT2024-09-2067.7586.4089.850.00-51819.51%
MSFT241220P004000002023-09-15 11:16AM EDT2024-12-2072.3087.0589.850.00-1210517.41%
MSFT250117P004000002023-09-29 11:52AM EDT2025-01-1784.8086.5091.000.00-625018.40%
MSFT250620P004000002023-09-18 11:38AM EDT2025-06-2077.2089.0091.900.00-2316.92%
MSFT251219P004000002023-09-06 2:28PM EDT2025-12-1981.2591.5094.000.00-14316.64%
MSFT260116P004000002023-09-18 2:26PM EDT2026-01-1681.5491.0094.600.00--1016.81%