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
368.80-3.72 (-1.00%)
收市:04:00PM EST
367.23 -1.57 (-0.43%)
市前: 08:19AM EST
價內期權
拍板:480.00
認購期權範圍2023年12月8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
MSFT231208C004800002023-12-04 9:30AM EST2023-12-080.010.000.000.00--150.00%
MSFT231215C004800002023-11-28 10:30AM EST2023-12-150.010.000.000.00-11,31325.00%
MSFT231229C004800002023-11-30 12:04PM EST2023-12-290.020.000.000.00--125.00%
MSFT240119C004800002023-12-06 3:10PM EST2024-01-190.050.000.000.00-41,26112.50%
MSFT240216C004800002023-12-05 11:15AM EST2024-02-160.320.000.000.00-194712.50%
MSFT240315C004800002023-12-06 11:32AM EST2024-03-150.480.000.000.00-257112.50%
MSFT240419C004800002023-12-05 10:50AM EST2024-04-191.050.000.000.00-252016.25%
MSFT240517C004800002023-12-04 10:34AM EST2024-05-171.440.000.000.00-73896.25%
MSFT240621C004800002023-12-06 3:46PM EST2024-06-212.400.000.000.00-61,9996.25%
MSFT240719C004800002023-11-30 9:30AM EST2024-07-194.350.000.000.00--26.25%
MSFT240920C004800002023-12-05 3:13PM EST2024-09-206.100.000.000.00-22296.25%
MSFT241220C004800002023-12-05 1:27PM EST2024-12-2010.310.000.000.00-394166.25%
MSFT250117C004800002023-12-06 3:45PM EST2025-01-1710.950.000.000.00-63,3686.25%
MSFT250620C004800002023-12-05 9:36AM EST2025-06-2016.960.000.000.00-102203.13%
MSFT251219C004800002023-12-04 3:29PM EST2025-12-1926.000.000.000.00-1913.13%
MSFT260116C004800002023-12-06 12:14PM EST2026-01-1627.650.000.000.00-1593.13%
認沽盤範圍2023年12月8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
MSFT231215P004800002023-11-20 10:40AM EST2023-12-15107.050.000.000.00-600.00%
MSFT240119P004800002023-11-16 11:19AM EST2024-01-19106.900.000.000.00-11400.00%
MSFT240216P004800002023-11-29 3:39PM EST2024-02-16101.310.000.000.00-100.00%
MSFT240315P004800002023-11-27 2:59PM EST2024-03-15101.070.000.000.00-400.00%
MSFT240419P004800002023-10-12 11:46AM EST2024-04-19147.47109.50112.450.00-15025.81%
MSFT240621P004800002023-09-14 9:57AM EST2024-06-21140.10150.00154.300.00-82069.54%
MSFT240920P004800002023-11-30 10:52AM EST2024-09-20102.900.000.000.00-100.00%
MSFT250117P004800002023-11-30 11:06AM EST2025-01-17102.800.000.000.00-100.00%
MSFT251219P004800002023-07-27 9:51AM EST2025-12-19144.80154.50159.500.00--039.49%
MSFT260116P004800002023-12-05 9:31AM EST2026-01-16115.000.000.000.00-440.00%