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
430.59+3.59 (+0.84%)
收市：04:00PM EDT
430.21 -0.38 (-0.09%)
收市後： 05:26PM EDT
價內期權
顯示:清單馬鞍式權證組合
拍板:380.00
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
MSFT240913C003800002024-09-13 2:17PM EDT2024-09-1350.9049.8551.80+4.90+10.65%21,548121.09%
MSFT240920C003800002024-09-13 3:56PM EDT2024-09-2051.2051.0051.45+3.70+7.79%246,02151.20%
MSFT240927C003800002024-09-13 2:34PM EDT2024-09-2751.3951.2552.00+17.03+49.56%45344.73%
MSFT241004C003800002024-09-10 3:55PM EDT2024-10-0436.3351.8553.700.00-14946.08%
MSFT241011C003800002024-09-13 2:40PM EDT2024-10-1152.5952.7553.30+24.27+85.70%53238.47%
MSFT241018C003800002024-09-13 3:50PM EDT2024-10-1853.9053.3553.90+5.20+10.68%224,15436.74%
MSFT241115C003800002024-09-13 3:34PM EDT2024-11-1557.7557.2557.85+3.95+7.34%2956936.63%
MSFT241220C003800002024-09-13 12:54PM EDT2024-12-2060.5560.2560.75+7.74+14.66%201,35434.06%
MSFT250117C003800002024-09-13 3:05PM EDT2025-01-1763.1062.7063.45+2.40+3.95%131,60633.63%
MSFT250221C003800002024-09-13 12:06PM EDT2025-02-2165.7566.5567.15+6.98+11.88%7040833.89%
MSFT250321C003800002024-09-13 3:43PM EDT2025-03-2169.0568.1568.95+3.16+4.80%2389533.09%
MSFT250417C003800002024-09-09 2:54PM EDT2025-04-1751.1070.6071.350.00-43133.17%
MSFT250620C003800002024-09-12 3:31PM EDT2025-06-2072.8574.4576.100.00-12,24432.91%
MSFT250815C003800002024-09-12 2:42PM EDT2025-08-1577.8379.7081.000.00-11433.53%
MSFT250919C003800002024-09-13 12:00PM EDT2025-09-1980.5881.7082.60+10.68+15.28%559032.98%
MSFT251219C003800002024-09-10 9:59AM EDT2025-12-1977.0087.3589.150.00-12,95533.46%
MSFT260116C003800002024-09-11 12:30PM EDT2026-01-1687.0089.7090.65+7.51+9.45%184633.35%
MSFT260618C003800002024-09-03 3:57PM EDT2026-06-1884.7598.55100.950.00-19734.25%
MSFT261218C003800002024-09-13 3:43PM EDT2026-12-18110.00108.45110.90+4.00+3.77%14,66734.58%
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
MSFT240913P003800002024-09-13 2:05PM EDT2024-09-130.010.000.010.00-1193,74478.13%
MSFT240920P003800002024-09-13 3:56PM EDT2024-09-200.150.130.16-0.03-16.67%85711,01740.33%
MSFT240927P003800002024-09-13 3:58PM EDT2024-09-270.260.250.29-0.15-36.59%1551,07732.37%
MSFT241004P003800002024-09-13 3:49PM EDT2024-10-040.450.420.47-0.22-32.84%2,3242,19829.13%
MSFT241011P003800002024-09-13 1:53PM EDT2024-10-110.650.650.70-0.27-29.35%1415327.44%
MSFT241018P003800002024-09-13 3:56PM EDT2024-10-180.930.910.96-0.35-27.34%35810,27026.37%
MSFT241025P003800002024-09-13 3:41PM EDT2024-10-251.561.461.67-0.44-22.00%4432527.59%
MSFT241115P003800002024-09-13 2:43PM EDT2024-11-153.453.303.45-0.69-16.67%523,36827.94%
MSFT241220P003800002024-09-13 3:43PM EDT2024-12-205.135.005.20-0.72-12.31%1382,36625.89%
MSFT250117P003800002024-09-13 3:51PM EDT2025-01-176.356.256.40-2.05-24.40%1963,90524.74%
MSFT250221P003800002024-09-13 1:59PM EDT2025-02-218.458.508.65-3.78-30.91%391324.80%
MSFT250321P003800002024-09-12 10:56AM EDT2025-03-219.959.509.80-1.60-13.85%43,24724.20%
MSFT250417P003800002024-09-13 11:08AM EDT2025-04-1711.0010.5010.90-4.30-28.10%121523.78%
MSFT250620P003800002024-09-13 3:51PM EDT2025-06-2013.6313.3513.75-0.95-6.52%1725,18223.39%
MSFT250815P003800002024-09-13 12:01PM EDT2025-08-1516.2515.4517.95-0.83-4.86%137024.56%
MSFT250919P003800002024-09-13 1:45PM EDT2025-09-1917.3516.8517.65-0.97-5.29%2458223.17%
MSFT251219P003800002024-08-30 2:05PM EDT2025-12-1925.4120.3021.800.00-15274723.38%
MSFT260116P003800002024-09-13 12:57PM EDT2026-01-1622.1021.2522.05-0.78-3.41%271,91522.85%
MSFT260618P003800002024-09-06 11:12AM EDT2026-06-1836.0326.5528.850.00-144523.48%
MSFT261218P003800002024-09-13 2:36PM EDT2026-12-1833.3532.2535.40-0.45-1.33%628023.66%