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
442.57+0.99 (+0.22%)
收市:04:00PM EDT
442.45 -0.12 (-0.03%)
收市後: 07:59PM EDT
價內期權
拍板:490.00
認購期權範圍2024年6月21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
MSFT240621C004900002024-06-14 1:37PM EDT2024-06-210.020.010.04-0.03-60.00%92,65029.59%
MSFT240628C004900002024-06-13 3:14PM EDT2024-06-280.110.050.080.00-418522.75%
MSFT240705C004900002024-06-14 10:09AM EDT2024-07-050.170.110.17-0.08-32.00%24820.68%
MSFT240712C004900002024-06-13 12:09PM EDT2024-07-120.390.190.320.00-124819.85%
MSFT240719C004900002024-06-14 3:59PM EDT2024-07-190.480.450.50-0.05-9.43%1642,47819.26%
MSFT240726C004900002024-06-13 10:43AM EDT2024-07-261.720.551.840.00-3323.74%
MSFT240802C004900002024-06-14 2:14PM EDT2024-08-022.361.032.37+0.12+5.36%1223.62%
MSFT240816C004900002024-06-14 2:43PM EDT2024-08-162.932.723.10-0.12-3.93%1201,47922.61%
MSFT240920C004900002024-06-14 3:37PM EDT2024-09-205.625.605.85-0.08-1.40%3279222.69%
MSFT241018C004900002024-06-14 3:38PM EDT2024-10-188.208.208.55-0.35-4.09%4010,42823.43%
MSFT241115C004900002024-06-14 12:10PM EDT2024-11-1512.6012.3012.60+0.25+2.02%374925.42%
MSFT241220C004900002024-06-13 3:51PM EDT2024-12-2015.1014.9015.40+0.10+0.67%51,07025.44%
MSFT250117C004900002024-06-14 1:10PM EDT2025-01-1717.4217.1017.70+0.72+4.31%171,58025.60%
MSFT250321C004900002024-06-14 1:40PM EDT2025-03-2123.1321.6523.75+0.17+0.74%914526.72%
MSFT250620C004900002024-06-14 2:28PM EDT2025-06-2031.0029.7532.20+0.10+0.32%31,98628.13%
MSFT250919C004900002024-06-14 2:23PM EDT2025-09-1938.7037.2540.65+7.85+25.45%14029.52%
MSFT251219C004900002024-06-11 11:43AM EDT2025-12-1939.1043.9548.500.00-652230.62%
MSFT260116C004900002024-06-14 11:05AM EDT2026-01-1647.9246.7549.85+2.47+5.43%4327330.48%
MSFT260618C004900002024-06-12 10:28AM EDT2026-06-1855.2257.0061.000.00-1534531.57%
MSFT261218C004900002024-06-12 11:28AM EDT2026-12-1865.9067.0571.650.00-146332.05%
認沽盤範圍2024年6月21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
MSFT240621P004900002024-04-12 3:15PM EDT2024-06-2168.8675.0576.550.00-20188.72%
MSFT240628P004900002024-06-13 11:38AM EDT2024-06-2847.3246.3048.050.00-2231.81%
MSFT240719P004900002024-06-14 11:52AM EDT2024-07-1948.3046.0548.90-0.14-0.29%2324.52%
MSFT240816P004900002024-06-14 1:47PM EDT2024-08-1647.6547.4048.15-1.96-3.95%3215.50%
MSFT240920P004900002024-05-03 10:19AM EDT2024-09-2084.9773.5077.000.00-1051.80%
MSFT241115P004900002024-05-29 11:20AM EDT2024-11-1561.5750.9553.050.00-3317.85%
MSFT241220P004900002024-05-23 12:50PM EDT2024-12-2061.2852.3553.350.00-21216.44%
MSFT250117P004900002024-02-01 11:30AM EDT2025-01-1785.5076.4578.850.00-2136.22%
MSFT250321P004900002024-06-12 1:32PM EDT2025-03-2157.5955.6556.800.00-1716.40%
MSFT250620P004900002024-05-29 9:48AM EDT2025-06-2067.6258.2061.000.00-19117.03%
MSFT250919P004900002024-06-14 10:43AM EDT2025-09-1964.2562.0564.75-10.81-14.40%19217.36%
MSFT251219P004900002024-06-14 10:43AM EDT2025-12-1967.2763.7067.95-4.80-6.66%112217.47%
MSFT260116P004900002024-06-06 11:56AM EDT2026-01-1679.5065.7068.650.00-211017.38%
MSFT260618P004900002024-04-11 10:15AM EDT2026-06-1884.8085.6089.500.00-1024.03%
MSFT261218P004900002024-05-22 9:32AM EDT2026-12-1880.8774.1077.900.00-4617.29%