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
317.88-1.65 (-0.52%)
市場開市。 截至 02:03PM EDT。
價內期權
拍板:410.00
認購期權範圍2023年9月22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
MSFT230922C004100002023-09-08 3:48PM EDT2023-09-220.010.000.010.00-256150.00%
MSFT230929C004100002023-09-08 3:48PM EDT2023-09-290.020.000.020.00-23756.25%
MSFT231006C004100002023-09-06 10:21AM EDT2023-10-060.070.000.010.00-11741.41%
MSFT231020C004100002023-09-22 9:48AM EDT2023-10-200.030.010.02+0.02+200.00%241,93431.64%
MSFT231027C004100002023-09-21 11:07AM EDT2023-10-270.110.050.070.00-12832.23%
MSFT231117C004100002023-09-22 9:42AM EDT2023-11-170.210.180.19-0.01-4.55%2045329.00%
MSFT231215C004100002023-09-21 3:34PM EDT2023-12-150.490.390.400.00-645,42626.48%
MSFT240119C004100002023-09-22 11:41AM EDT2024-01-190.920.840.86-0.23-20.00%194,32625.43%
MSFT240216C004100002023-09-22 12:38PM EDT2024-02-161.681.581.63-0.20-10.64%1033326.09%
MSFT240315C004100002023-09-21 3:40PM EDT2024-03-152.612.212.270.00-11754325.82%
MSFT240419C004100002023-09-18 10:28AM EDT2024-04-194.573.253.350.00-13726.04%
MSFT240621C004100002023-09-21 12:01PM EDT2024-06-216.505.755.900.00-982,58226.98%
MSFT240920C004100002023-09-21 11:17AM EDT2024-09-2010.859.659.900.00-2231427.96%
MSFT241220C004100002023-09-20 1:42PM EDT2024-12-2016.6514.2014.850.00-11,68529.44%
MSFT250117C004100002023-09-22 12:00PM EDT2025-01-1715.9015.5015.75-1.07-6.31%54,55429.31%
MSFT250620C004100002023-09-05 12:09PM EDT2025-06-2029.3522.3023.250.00-10547730.60%
MSFT251219C004100002023-09-20 3:00PM EDT2025-12-1933.0029.9032.200.00-175332.01%
認沽盤範圍2023年9月22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
MSFT231006P004100002023-08-25 12:15PM EDT2023-10-0689.1891.8092.700.00-57053.91%
MSFT231020P004100002023-09-20 11:38AM EDT2023-10-2083.6292.0092.800.00-148049.61%
MSFT231117P004100002023-08-10 10:15AM EDT2023-11-1783.2174.2577.600.00-200.00%
MSFT231215P004100002023-09-07 2:48PM EDT2023-12-1579.5591.2092.500.00-114026.37%
MSFT240119P004100002023-08-09 11:16AM EDT2024-01-1987.7073.1076.200.00-200.00%
MSFT240216P004100002023-09-20 12:42PM EDT2024-02-1683.1091.4093.000.00-2023.08%
MSFT240315P004100002023-09-14 10:52AM EDT2024-03-1570.3591.2593.200.00-2022.02%
MSFT240419P004100002023-09-14 10:56AM EDT2024-04-1970.4791.5593.100.00--019.75%
MSFT240621P004100002023-09-13 2:57PM EDT2024-06-2175.0091.2593.650.00-77118.99%
MSFT240920P004100002023-09-01 2:38PM EDT2024-09-2083.8491.4094.500.00-2118.21%
MSFT241220P004100002023-07-12 2:07PM EDT2024-12-2077.1189.8092.750.00-12015012.49%
MSFT250117P004100002023-06-23 3:23PM EDT2025-01-1780.0273.6076.550.00-15360.00%
MSFT250620P004100002023-02-22 1:29PM EDT2025-06-20157.74127.50132.000.00-2041.06%
MSFT251219P004100002023-09-22 10:11AM EDT2025-12-1995.0794.0098.50+21.07+28.47%22516.07%