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:425.00
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
MSFT240913C004250002024-09-06 3:58PM EDT2024-09-130.260.250.28-0.58-69.05%2,6425,77026.44%
MSFT240920C004250002024-09-06 3:57PM EDT2024-09-201.181.151.70-1.07-47.56%1,4757,34328.57%
MSFT240927C004250002024-09-06 3:43PM EDT2024-09-272.042.002.25-1.26-38.18%1941,30025.38%
MSFT241004C004250002024-09-06 3:46PM EDT2024-10-043.002.363.15-1.42-32.13%19728124.82%
MSFT241011C004250002024-09-06 3:25PM EDT2024-10-114.003.404.75-1.48-27.01%428026.38%
MSFT241018C004250002024-09-06 3:57PM EDT2024-10-185.004.805.10-1.60-24.24%1,1147,48724.83%
MSFT241115C004250002024-09-06 3:57PM EDT2024-11-1510.9310.8512.50-2.42-18.13%2462,84331.04%
MSFT241220C004250002024-09-06 3:43PM EDT2024-12-2014.3213.4514.95-2.38-14.25%1151,72228.30%
MSFT250117C004250002024-09-06 3:37PM EDT2025-01-1716.9016.9517.40-2.25-11.75%1512,29427.76%
MSFT250221C004250002024-09-06 1:43PM EDT2025-02-2121.5021.1023.40-2.10-8.90%1115730.34%
MSFT250417C004250002024-09-06 12:49PM EDT2025-04-1726.5025.1026.60-2.20-7.67%86228.90%
MSFT250620C004250002024-09-06 2:36PM EDT2025-06-2031.0029.6532.75-3.05-8.96%1831,16129.82%
MSFT250815C004250002024-09-06 3:33PM EDT2025-08-1536.3034.5537.45-3.15-7.98%32330.31%
MSFT251219C004250002024-09-06 2:46PM EDT2025-12-1944.2742.5046.20-6.33-12.51%953630.73%
MSFT260116C004250002024-09-06 3:32PM EDT2026-01-1646.8945.3048.00-2.56-5.18%24,12130.81%
MSFT260618C004250002024-09-06 12:01PM EDT2026-06-1856.1055.0058.80-5.85-9.44%347431.99%
MSFT261218C004250002024-09-06 10:39AM EDT2026-12-1869.0065.2568.90-2.70-3.77%11,21632.45%
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
MSFT240913P004250002024-09-06 3:47PM EDT2024-09-1323.7922.4024.85+5.85+32.61%11516840.82%
MSFT240920P004250002024-09-06 3:58PM EDT2024-09-2023.9223.2524.85+5.12+27.23%1687,00427.74%
MSFT240927P004250002024-09-06 3:54PM EDT2024-09-2724.7923.9025.75+5.02+25.39%3317826.18%
MSFT241004P004250002024-09-06 3:42PM EDT2024-10-0425.0024.5026.10+4.56+22.31%85123.71%
MSFT241011P004250002024-09-06 3:24PM EDT2024-10-1124.9624.5026.20+4.08+19.54%101521.42%
MSFT241018P004250002024-09-06 3:43PM EDT2024-10-1826.2525.8527.35+4.36+19.92%3722,84322.39%
MSFT241115P004250002024-09-06 3:46PM EDT2024-11-1530.2528.6030.65+4.45+17.25%152,44522.96%
MSFT241220P004250002024-09-06 2:51PM EDT2024-12-2033.2030.8033.85+5.15+18.36%113,26222.85%
MSFT250117P004250002024-09-06 1:09PM EDT2025-01-1733.2532.1534.45+4.50+15.65%312,02920.96%
MSFT250221P004250002024-09-06 10:18AM EDT2025-02-2136.2834.9037.20+6.13+20.33%7228921.33%
MSFT250417P004250002024-09-06 11:17AM EDT2025-04-1738.7038.8039.95+5.90+17.99%251620.80%
MSFT250620P004250002024-09-05 10:50AM EDT2025-06-2042.8541.4043.80+5.20+13.81%52,13821.12%
MSFT250815P004250002024-09-03 11:54AM EDT2025-08-1539.5043.9046.600.00-36321.16%
MSFT251219P004250002024-09-06 10:57AM EDT2025-12-1950.1548.6051.70+3.10+6.59%1016220.93%
MSFT260116P004250002024-08-29 2:24PM EDT2026-01-1642.6049.8052.550.00-63,22920.79%
MSFT260618P004250002024-08-07 10:38AM EDT2026-06-1855.3554.0056.950.00-25220.25%
MSFT261218P004250002024-08-29 1:44PM EDT2026-12-1853.9561.5064.900.00-325921.18%