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
420.95-8.23 (-1.92%)
市場開市。 截至 10:03AM EDT。
價內期權
拍板:420.00
認購期權範圍2024年5月31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
MSFT240531C004200002024-05-30 9:45AM EDT2024-05-315.004.154.60-4.45-47.09%1,0901,51833.11%
MSFT240607C004200002024-05-30 9:45AM EDT2024-06-077.156.807.00-4.00-35.87%3501,88124.74%
MSFT240614C004200002024-05-30 9:45AM EDT2024-06-149.488.759.00-3.52-27.08%6181324.26%
MSFT240621C004200002024-05-30 9:45AM EDT2024-06-2110.8010.1510.35-3.53-24.63%708,63023.44%
MSFT240628C004200002024-05-30 9:41AM EDT2024-06-2811.5011.6511.95-4.62-28.66%2335123.85%
MSFT240705C004200002024-05-30 9:37AM EDT2024-07-0511.4512.7013.10-5.45-32.25%111823.63%
MSFT240719C004200002024-05-30 9:40AM EDT2024-07-1915.4015.3015.55-4.20-21.43%475,50824.04%
MSFT240816C004200002024-05-30 9:47AM EDT2024-08-1621.6321.5021.80-4.19-16.23%601,47427.34%
MSFT240920C004200002024-05-30 9:39AM EDT2024-09-2025.4125.4525.75-5.04-16.55%153,29326.98%
MSFT241018C004200002024-05-30 9:46AM EDT2024-10-1829.0028.6529.05-3.50-10.77%5049327.34%
MSFT241115C004200002024-05-28 3:56PM EDT2024-11-1534.4633.6034.95-3.79-9.91%159330.16%
MSFT241220C004200002024-05-30 9:42AM EDT2024-12-2037.0037.0037.65-4.65-11.16%222,15829.62%
MSFT250117C004200002024-05-30 9:46AM EDT2025-01-1740.0039.5040.20-3.68-8.42%77,70129.70%
MSFT250321C004200002024-05-29 1:50PM EDT2025-03-2146.5045.2046.95-4.05-8.01%170030.86%
MSFT250620C004200002024-05-29 2:45PM EDT2025-06-2058.1053.2555.100.00-1589431.76%
MSFT250919C004200002024-05-28 9:30AM EDT2025-09-1966.3760.8062.700.00-213932.59%
MSFT251219C004200002024-05-23 3:52PM EDT2025-12-1971.6867.5069.850.00-111,01933.35%
MSFT260116C004200002024-05-30 9:38AM EDT2026-01-1667.6570.5072.00-6.12-8.30%12,04233.58%
MSFT260618C004200002024-05-22 10:14AM EDT2026-06-1888.2579.5584.000.00-542735.09%
MSFT261218C004200002024-05-30 9:34AM EDT2026-12-1890.4989.5093.05-7.06-7.24%167134.95%
認沽盤範圍2024年5月31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
MSFT240531P004200002024-05-30 9:47AM EDT2024-05-311.031.021.05+0.72+240.00%2,7484,02711.88%
MSFT240607P004200002024-05-30 9:46AM EDT2024-06-073.153.003.10+1.55+100.00%4901,20313.49%
MSFT240614P004200002024-05-30 9:40AM EDT2024-06-145.004.804.90+2.11+73.01%14249415.26%
MSFT240621P004200002024-05-30 9:46AM EDT2024-06-215.555.605.75+1.85+50.00%2025,99814.75%
MSFT240628P004200002024-05-30 9:35AM EDT2024-06-286.966.506.75+2.46+54.67%5446215.00%
MSFT240705P004200002024-05-30 9:45AM EDT2024-07-056.866.857.30+1.90+38.31%94814.54%
MSFT240719P004200002024-05-30 9:40AM EDT2024-07-198.958.859.05+2.12+31.04%668,23315.18%
MSFT240816P004200002024-05-30 9:43AM EDT2024-08-1613.9013.6513.90+2.60+23.01%61,37718.42%
MSFT240920P004200002024-05-30 9:40AM EDT2024-09-2016.0516.0016.25+2.30+16.73%671,97317.85%
MSFT241018P004200002024-05-28 3:52PM EDT2024-10-1815.4417.7017.950.00-627717.62%
MSFT241115P004200002024-05-24 3:15PM EDT2024-11-1518.5020.9521.200.00-2348918.95%
MSFT241220P004200002024-05-30 9:34AM EDT2024-12-2023.5022.6523.05+3.20+15.76%176818.73%
MSFT250117P004200002024-05-30 9:34AM EDT2025-01-1724.7524.0024.45+1.75+7.61%33,12118.62%
MSFT250321P004200002024-05-28 10:49AM EDT2025-03-2125.5027.0528.300.00-161019.08%
MSFT250620P004200002024-05-23 9:51AM EDT2025-06-2029.2030.9032.800.00-148519.31%
MSFT250919P004200002024-05-29 11:35AM EDT2025-09-1933.8234.0035.900.00-312219.00%
MSFT251219P004200002024-05-21 12:02PM EDT2025-12-1935.6037.8541.000.00-1011819.87%
MSFT260116P004200002024-05-23 1:13PM EDT2026-01-1637.3038.6040.750.00-1577419.28%
MSFT260618P004200002024-05-30 9:33AM EDT2026-06-1844.4043.2546.30-1.25-2.74%1519.53%
MSFT261218P004200002024-05-29 1:33PM EDT2026-12-1846.6047.0550.950.00-151,40019.27%