香港股市 將在 5 小時 58 分鐘 開市

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
330.11+0.03 (+0.01%)
市場開市。 截至 02:32PM EST。
價內期權
拍板:450.00
認購期權範圍2021年12月3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
MSFT211203C004500002021-11-19 12:11PM EST2021-12-030.010.000.050.00-132146.09%
MSFT211210C004500002021-12-01 9:47AM EST2021-12-100.010.000.010.00-205459.38%
MSFT211217C004500002021-11-23 10:17AM EST2021-12-170.020.000.030.00-9625352.34%
MSFT211223C004500002021-11-30 1:34PM EST2021-12-230.030.010.070.00-103648.83%
MSFT211231C004500002021-11-26 10:44AM EST2021-12-310.060.000.080.00-1242.38%
MSFT220121C004500002021-12-01 1:14PM EST2022-01-210.090.050.110.00-31,36133.69%
MSFT220218C004500002021-12-02 12:08PM EST2022-02-180.280.220.32-0.02-6.67%113131.08%
MSFT220318C004500002021-12-01 3:26PM EST2022-03-180.600.430.580.00-476329.25%
MSFT220414C004500002021-11-30 12:51PM EST2022-04-140.850.730.910.00-144728.21%
MSFT220617C004500002021-12-01 3:22PM EST2022-06-171.801.691.95-0.15-7.69%11,54526.97%
MSFT220715C004500002021-11-29 11:06AM EST2022-07-152.722.202.390.00-163226.41%
MSFT220916C004500002021-12-02 1:46PM EST2022-09-163.773.603.90-0.34-8.27%223,07326.33%
MSFT230120C004500002021-12-02 12:25PM EST2023-01-207.557.007.65-0.40-5.03%25,71026.69%
MSFT230317C004500002021-12-01 2:26PM EST2023-03-179.208.609.800.00-62,60327.20%
MSFT230616C004500002021-12-02 10:23AM EST2023-06-1612.2010.6012.95+0.09+0.74%1268327.53%
MSFT240119C004500002021-12-02 12:34PM EST2024-01-1920.0019.0021.900.00-141,39029.03%
認沽盤範圍2021年12月3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
MSFT211203P004500002021-12-01 11:55AM EST2021-12-03120.70119.20120.20+8.50+7.58%20194.53%
MSFT211210P004500002021-11-29 3:21PM EST2021-12-10112.30119.05120.200.00-1091.70%
MSFT211217P004500002021-12-01 2:25PM EST2021-12-17115.05119.05120.250.00-3070.31%
MSFT220121P004500002021-11-19 2:19PM EST2022-01-21106.70118.90120.400.00-601441.58%
MSFT220318P004500002021-09-09 8:30AM EST2022-03-18149.45153.90157.900.00-2299.87%
MSFT220916P004500002021-11-10 6:47AM EST2022-09-16148.27114.75118.650.00-22810.00%
MSFT230120P004500002021-11-29 11:38AM EST2023-01-20119.05124.60126.250.00-192125.26%
MSFT230317P004500002021-11-22 11:11AM EST2023-03-17112.94125.50128.200.00-241325.79%
MSFT230616P004500002021-12-02 9:34AM EST2023-06-16129.45127.00131.50+11.20+9.47%111526.50%
MSFT240119P004500002021-12-01 1:31PM EST2024-01-19132.45132.00137.000.00-142926.16%