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
401.70-6.69 (-1.64%)
收市：04:00PM EDT
400.07 -1.63 (-0.41%)
收市後： 07:59PM EDT
價內期權
顯示:清單馬鞍式權證組合
拍板:330.00
認購期權範圍2024年9月13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
MSFT240913C003300002024-08-13 9:45AM EDT2024-09-1382.4971.4573.450.00--189.75%
MSFT240920C003300002024-09-06 11:48AM EDT2024-09-2073.3071.4073.55-4.90-6.27%118161.35%
MSFT240927C003300002024-08-14 11:39AM EDT2024-09-2788.4872.5574.600.00-1160.01%
MSFT241018C003300002024-09-06 11:48AM EDT2024-10-1875.5073.3576.05-6.26-7.66%17752.92%
MSFT241115C003300002024-09-04 3:11PM EDT2024-11-1584.0176.1079.300.00-118749.37%
MSFT241220C003300002024-09-06 1:21PM EDT2024-12-2081.4378.3081.70-6.66-7.56%154844.75%
MSFT250117C003300002024-09-06 1:30PM EDT2025-01-1782.3780.7082.75-7.13-7.97%11,86841.39%
MSFT250221C003300002024-09-03 11:53AM EDT2025-02-2193.5083.3085.500.00-1040.55%
MSFT250321C003300002024-09-06 3:58PM EDT2025-03-2186.0084.8086.65-4.80-5.29%212438.92%
MSFT250417C003300002024-08-26 11:00AM EDT2025-04-1799.5086.6088.550.00-21338.60%
MSFT250620C003300002024-08-29 12:32PM EDT2025-06-20107.3090.4592.100.00-245437.40%
MSFT250815C003300002024-08-29 2:37PM EDT2025-08-15106.3094.2096.800.00-122538.17%
MSFT250919C003300002024-09-03 2:30PM EDT2025-09-19103.6095.7098.100.00-111737.39%
MSFT251219C003300002024-08-29 2:59PM EDT2025-12-19111.9699.80102.100.00-136036.36%
MSFT260116C003300002024-09-05 2:08PM EDT2026-01-16109.55101.85105.000.00-224337.27%
MSFT260618C003300002024-08-28 11:14AM EDT2026-06-18117.13108.00112.100.00-25736.70%
MSFT261218C003300002024-08-27 12:36PM EDT2026-12-18129.13117.00121.050.00-28536.94%
認沽盤範圍2024年9月13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
MSFT240913P003300002024-09-06 3:24PM EDT2024-09-130.040.020.05-0.01-20.00%769258.20%
MSFT240920P003300002024-09-06 2:06PM EDT2024-09-200.220.170.24+0.07+46.67%392,99150.24%
MSFT240927P003300002024-09-06 2:46PM EDT2024-09-270.380.310.39+0.12+46.15%715643.75%
MSFT241004P003300002024-09-06 2:24PM EDT2024-10-040.520.080.57+0.14+36.84%152140.21%
MSFT241018P003300002024-09-06 3:40PM EDT2024-10-180.860.230.95+0.21+32.31%1557336.00%
MSFT241115P003300002024-09-06 2:59PM EDT2024-11-152.321.454.35+0.56+31.82%91,68840.81%
MSFT241220P003300002024-09-06 3:08PM EDT2024-12-203.403.453.60+0.61+21.86%1802,79331.38%
MSFT250117P003300002024-09-06 3:50PM EDT2025-01-174.283.304.75+0.67+18.56%1034,24930.34%
MSFT250221P003300002024-09-06 3:11PM EDT2025-02-215.803.806.00+0.91+18.61%41,33129.16%
MSFT250321P003300002024-09-06 2:02PM EDT2025-03-216.756.556.80+1.00+17.39%131,47128.21%
MSFT250417P003300002024-09-06 2:53PM EDT2025-04-177.505.357.55+1.75+30.43%5121327.47%
MSFT250620P003300002024-09-06 3:37PM EDT2025-06-209.409.159.70+1.07+12.85%22,58326.67%
MSFT250815P003300002024-09-06 11:59AM EDT2025-08-1511.3510.1011.55+1.55+15.82%10530326.22%
MSFT250919P003300002024-09-04 3:50PM EDT2025-09-1910.6711.7513.700.00-2236426.91%
MSFT251219P003300002024-09-06 3:16PM EDT2025-12-1914.8414.5015.85+1.45+10.83%199125.84%
MSFT260116P003300002024-08-29 10:55AM EDT2026-01-1611.6514.1516.750.00-1148225.77%
MSFT260618P003300002024-09-05 3:12PM EDT2026-06-1818.6319.3021.550.00-116225.57%
MSFT261218P003300002024-09-03 10:51AM EDT2026-12-1821.5324.0526.950.00-1013725.48%