香港股市 將收市,收市時間:6 小時 1 分鐘

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
312.79+0.65 (+0.21%)
收市:04:00PM EDT
313.78 +0.99 (+0.32%)
收市後: 07:59PM EDT
價內期權
拍板:420.00
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
MSFT230929C004200002023-09-25 9:35AM EDT2023-09-290.010.000.010.00-2023121.88%
MSFT231006C004200002023-09-15 9:31AM EDT2023-10-060.010.000.160.00-1674.61%
MSFT231013C004200002023-09-15 10:58AM EDT2023-10-130.010.000.170.00--2656.25%
MSFT231020C004200002023-09-27 9:59AM EDT2023-10-200.010.000.020.00-11,53840.63%
MSFT231027C004200002023-09-22 3:45PM EDT2023-10-270.030.000.040.00-205737.89%
MSFT231103C004200002023-09-27 10:23AM EDT2023-11-030.050.000.06+0.05-1035.55%
MSFT231117C004200002023-09-27 12:28PM EDT2023-11-170.070.060.08-0.01-12.50%1746031.30%
MSFT231215C004200002023-09-26 2:20PM EDT2023-12-150.200.190.230.00-10776128.66%
MSFT240119C004200002023-09-27 3:25PM EDT2024-01-190.470.450.50+0.02+4.44%482,58526.78%
MSFT240216C004200002023-09-27 11:43AM EDT2024-02-160.920.910.990.00-230527.03%
MSFT240315C004200002023-09-27 2:29PM EDT2024-03-151.341.321.44+0.01+0.75%22373626.59%
MSFT240419C004200002023-09-26 12:26PM EDT2024-04-192.172.052.200.00-156326.55%
MSFT240621C004200002023-09-27 3:28PM EDT2024-06-214.103.904.10+0.25+6.49%632,04127.15%
MSFT240920C004200002023-09-26 11:03AM EDT2024-09-207.307.057.400.00-1853327.99%
MSFT241220C004200002023-09-27 3:59PM EDT2024-12-2011.0010.1511.60-0.44-3.85%21,95729.27%
MSFT250117C004200002023-09-27 3:36PM EDT2025-01-1712.4712.1512.65+0.42+3.49%503,20329.36%
MSFT250620C004200002023-09-27 9:57AM EDT2025-06-2018.0017.9519.50-0.30-1.64%336330.58%
MSFT251219C004200002023-09-27 12:59PM EDT2025-12-1925.4524.1527.00-0.55-2.12%757131.42%
MSFT260116C004200002023-09-27 1:42PM EDT2026-01-1625.7525.8527.40-2.98-10.37%14331.12%
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
MSFT231006P004200002023-08-25 12:11PM EDT2023-10-0699.52101.00104.350.00-11200.00%
MSFT231020P004200002023-07-27 1:19PM EDT2023-10-2084.4495.5598.600.00-200.00%
MSFT231117P004200002023-08-04 3:09PM EDT2023-11-1791.9990.5593.350.00-200.00%
MSFT231215P004200002023-08-21 3:54PM EDT2023-12-1597.3497.20100.050.00-200.00%
MSFT240119P004200002023-08-03 2:52PM EDT2024-01-1991.8290.5593.450.00-800.00%
MSFT240216P004200002023-09-12 10:47AM EDT2024-02-1685.85106.00109.500.00-10032.26%
MSFT240315P004200002023-08-16 2:51PM EDT2024-03-1599.1588.5590.550.00-23910.00%
MSFT240419P004200002023-09-12 10:41AM EDT2024-04-1985.64105.30109.500.00--026.86%
MSFT240621P004200002023-09-14 11:02AM EDT2024-06-2179.73105.30109.500.00-520123.51%
MSFT240920P004200002023-09-13 3:40PM EDT2024-09-2084.70105.00109.500.00-142620.33%
MSFT241220P004200002023-09-20 12:51PM EDT2024-12-2094.01104.55109.500.00-2018.18%
MSFT250117P004200002023-09-26 11:24AM EDT2025-01-17108.70104.50109.500.00-12017.65%
MSFT250620P004200002023-06-15 10:22AM EDT2025-06-2082.6882.9086.000.00-440.00%
MSFT251219P004200002023-07-17 12:41PM EDT2025-12-1986.68101.50106.000.00-1350.00%