香港股市 將在 7 小時 59 分鐘 開市

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 延遲價格。貨幣為 USD。
加入追蹤清單
413.30-2.76 (-0.66%)
市場開市。 截至 01:30PM EDT。
價內期權
顯示:清單馬鞍式權證組合
拍板:420.00
認購期權範圍2024年10月11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
MSFT241011C004200002024-10-07 1:00PM EDT2024-10-111.821.761.83-1.48-44.85%6,1364,33522.57%
MSFT241018C004200002024-10-07 12:59PM EDT2024-10-183.753.703.80-1.55-29.25%2,4494,58021.96%
MSFT241025C004200002024-10-07 12:51PM EDT2024-10-256.906.857.00-1.80-20.69%7611,06026.36%
MSFT241101C004200002024-10-07 12:57PM EDT2024-11-0110.2510.0510.20-1.30-11.26%21455429.95%
MSFT241108C004200002024-10-07 12:42PM EDT2024-11-0812.1211.8512.15-1.58-11.53%3439530.56%
MSFT241115C004200002024-10-07 12:59PM EDT2024-11-1513.0312.9513.10-1.47-10.16%4063,84329.51%
MSFT241122C004200002024-10-07 12:44PM EDT2024-11-2214.0013.8514.15-1.97-12.34%143129.01%
MSFT241220C004200002024-10-07 12:58PM EDT2024-12-2017.2017.2017.30-1.40-7.53%2384,24427.19%
MSFT250117C004200002024-10-07 12:46PM EDT2025-01-1720.3720.3020.45-1.43-6.56%3057,66226.80%
MSFT250221C004200002024-10-07 12:42PM EDT2025-02-2125.4625.1525.20-1.24-4.64%301,53927.84%
MSFT250321C004200002024-10-07 12:50PM EDT2025-03-2127.7027.6527.85-1.51-5.17%3501,74027.77%
MSFT250417C004200002024-10-07 12:45PM EDT2025-04-1730.3530.2530.50-2.08-6.41%1930927.96%
MSFT250516C004200002024-10-07 12:45PM EDT2025-05-1633.7533.5033.95-1.40-3.98%4128.75%
MSFT250620C004200002024-10-07 12:49PM EDT2025-06-2036.4536.1536.55-1.95-5.08%371,27328.60%
MSFT250815C004200002024-10-07 12:45PM EDT2025-08-1541.9141.6042.10-2.09-4.75%77829.56%
MSFT250919C004200002024-10-07 10:07AM EDT2025-09-1945.3843.8544.30-1.25-2.68%238729.41%
MSFT251219C004200002024-10-07 12:39PM EDT2025-12-1951.5250.8551.35-2.18-4.06%290930.10%
MSFT260116C004200002024-10-07 12:13PM EDT2026-01-1654.0952.9054.50-1.44-2.59%422,78030.88%
MSFT260618C004200002024-10-07 9:38AM EDT2026-06-1864.7062.4563.90-1.35-2.04%361131.22%
MSFT261218C004200002024-10-04 10:13AM EDT2026-12-1877.0074.0574.80+1.30+1.72%22,31431.96%
MSFT270115C004200002024-10-07 12:46PM EDT2027-01-1576.2075.5576.75-1.62-2.08%36532.22%
認沽盤範圍2024年10月11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
MSFT241011P004200002024-10-07 12:53PM EDT2024-10-118.158.108.30+1.48+22.19%6201,44221.11%
MSFT241018P004200002024-10-07 12:58PM EDT2024-10-189.759.659.85+1.40+16.77%4305,61419.59%
MSFT241025P004200002024-10-07 12:52PM EDT2024-10-2512.5812.4012.65+2.06+19.58%4961623.47%
MSFT241101P004200002024-10-07 12:53PM EDT2024-11-0115.2815.1015.45+2.28+17.54%1556426.60%
MSFT241108P004200002024-10-07 12:28PM EDT2024-11-0816.1816.5517.25+1.43+9.69%87627.30%
MSFT241115P004200002024-10-07 12:49PM EDT2024-11-1517.4017.4017.60+1.55+9.78%1773,34525.44%
MSFT241122P004200002024-10-04 3:20PM EDT2024-11-2216.1818.1518.750.00-7825.43%
MSFT241220P004200002024-10-07 12:46PM EDT2024-12-2020.6520.5520.70+1.58+8.29%15412,59322.76%
MSFT250117P004200002024-10-07 12:31PM EDT2025-01-1721.9522.3022.40+1.30+6.30%415,51821.38%
MSFT250221P004200002024-10-04 3:14PM EDT2025-02-2124.2025.4525.65+0.90+3.86%366921.68%
MSFT250321P004200002024-10-07 12:40PM EDT2025-03-2126.8427.0027.25+1.29+5.05%22,14921.21%
MSFT250417P004200002024-10-03 3:23PM EDT2025-04-1728.1528.3028.650.00-18420.84%
MSFT250620P004200002024-10-07 10:57AM EDT2025-06-2030.9032.0532.40+0.80+2.66%112,21220.78%
MSFT250815P004200002024-10-04 3:31PM EDT2025-08-1533.3034.8535.500.00-721120.86%
MSFT250919P004200002024-10-04 9:32AM EDT2025-09-1934.4036.3036.950.00-133720.68%
MSFT251219P004200002024-10-07 12:10PM EDT2025-12-1940.0040.2040.80+0.72+1.83%291020.55%
MSFT260116P004200002024-10-07 9:40AM EDT2026-01-1640.2041.2041.70-0.80-1.95%21,55820.41%
MSFT260618P004200002024-09-04 11:46AM EDT2026-06-1850.0945.1048.000.00-53020.65%
MSFT261218P004200002024-10-04 12:00PM EDT2026-12-1850.7551.6553.650.00-41,69120.47%
MSFT270115P004200002024-10-07 10:08AM EDT2027-01-1552.3752.2053.65+1.06+2.07%71620.13%