香港股市 將在 4 小時 51 分鐘 開市

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
440.37-3.15 (-0.71%)
收市:04:00PM EDT
440.93 +0.56 (+0.13%)
收市後: 04:39PM EDT
價內期權
拍板:450.00
認購期權範圍2024年7月19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
MSFT240719C004500002024-07-18 3:59PM EDT2024-07-190.240.200.26-0.95-79.83%12,4699,87121.05%
MSFT240726C004500002024-07-18 3:59PM EDT2024-07-262.622.572.76-1.32-33.50%6,6274,53023.19%
MSFT240802C004500002024-07-18 3:59PM EDT2024-08-028.328.008.85-1.52-15.45%1,0001,20035.25%
MSFT240809C004500002024-07-18 3:55PM EDT2024-08-099.459.159.50-1.31-12.17%24365830.92%
MSFT240816C004500002024-07-18 3:59PM EDT2024-08-1610.219.9010.20-1.34-11.60%2,1135,30328.50%
MSFT240823C004500002024-07-18 3:57PM EDT2024-08-2310.9010.5011.45-1.24-10.21%5016427.95%
MSFT240830C004500002024-07-18 3:59PM EDT2024-08-3012.2010.0512.70-1.30-9.63%4515227.71%
MSFT240920C004500002024-07-18 3:53PM EDT2024-09-2015.0514.7515.10-1.40-8.51%9315,72526.08%
MSFT241018C004500002024-07-18 3:55PM EDT2024-10-1819.1518.7019.10-1.15-5.67%3221,85726.34%
MSFT241115C004500002024-07-18 3:48PM EDT2024-11-1523.5024.1524.60-2.50-9.62%1541,02228.55%
MSFT241220C004500002024-07-18 3:46PM EDT2024-12-2027.5526.6528.25-1.95-6.61%2303,45128.32%
MSFT250117C004500002024-07-18 3:48PM EDT2025-01-1730.7530.5531.25-1.25-3.91%9447,69428.48%
MSFT250321C004500002024-07-18 3:02PM EDT2025-03-2135.5536.9538.00-3.86-9.79%591,65529.25%
MSFT250620C004500002024-07-18 3:56PM EDT2025-06-2046.0345.0548.50-0.02-0.04%501,72131.22%
MSFT250919C004500002024-07-18 11:54AM EDT2025-09-1951.1652.3556.35-2.96-5.47%923031.85%
MSFT251219C004500002024-07-18 2:42PM EDT2025-12-1960.2160.2563.25-2.69-4.28%21,81532.24%
MSFT260116C004500002024-07-18 2:42PM EDT2026-01-1662.1462.3066.00-1.91-2.98%2722,31732.70%
MSFT260618C004500002024-07-18 11:13AM EDT2026-06-1871.9872.6576.50-2.52-3.38%1848533.28%
MSFT261218C004500002024-07-18 3:24PM EDT2026-12-1883.8083.4588.00-3.39-3.89%1287133.93%
認沽盤範圍2024年7月19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
MSFT240719P004500002024-07-18 3:59PM EDT2024-07-199.949.2511.65+2.66+36.54%1,0165,42342.29%
MSFT240726P004500002024-07-18 3:49PM EDT2024-07-2611.9011.5013.80+2.21+22.81%3731,96629.02%
MSFT240802P004500002024-07-18 3:02PM EDT2024-08-0218.2016.4017.45+2.88+18.80%12477532.36%
MSFT240809P004500002024-07-18 1:22PM EDT2024-08-0919.2217.1517.90+3.47+22.03%3133828.05%
MSFT240816P004500002024-07-18 3:50PM EDT2024-08-1618.0618.0018.80+1.66+10.12%1953,35326.41%
MSFT240823P004500002024-07-18 2:27PM EDT2024-08-2320.1318.4019.45+3.13+18.41%812124.98%
MSFT240830P004500002024-07-18 1:25PM EDT2024-08-3021.0718.9021.25+1.78+9.23%62625.92%
MSFT240920P004500002024-07-18 3:53PM EDT2024-09-2021.8021.1021.50+2.30+11.79%1022,31821.67%
MSFT241018P004500002024-07-18 3:56PM EDT2024-10-1823.3023.3023.75+1.10+4.95%1931,58020.70%
MSFT241115P004500002024-07-18 2:01PM EDT2024-11-1528.4526.9527.25+1.61+6.00%11343421.64%
MSFT241220P004500002024-07-18 3:50PM EDT2024-12-2029.4028.9029.55+2.20+8.09%251,73221.07%
MSFT250117P004500002024-07-18 3:10PM EDT2025-01-1731.7030.2031.00+2.89+10.03%82,34420.57%
MSFT250321P004500002024-07-18 3:44PM EDT2025-03-2134.3533.7534.70+2.10+6.51%6242,04120.32%
MSFT250620P004500002024-07-16 3:58PM EDT2025-06-2034.6036.5041.250.00-257921.25%
MSFT250919P004500002024-07-18 11:48AM EDT2025-09-1945.1041.7545.50+5.80+14.76%92821.10%
MSFT251219P004500002024-07-18 2:51PM EDT2025-12-1947.5745.0049.50+3.57+8.11%4715921.07%
MSFT260116P004500002024-07-15 1:16PM EDT2026-01-1649.4045.7550.00+7.05+16.65%449120.76%
MSFT260618P004500002024-07-05 9:47AM EDT2026-06-1843.4551.9555.500.00-49320.62%
MSFT261218P004500002024-07-18 12:16PM EDT2026-12-1859.2056.5060.65+2.80+4.96%91,36220.26%