香港股市 將在 4 小時 16 分鐘 開市

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
414.71+5.17 (+1.26%)
收市：04:00PM EDT
414.42 -0.29 (-0.07%)
收市後： 05:14PM EDT
價內期權
顯示:清單馬鞍式權證組合
拍板:435.00
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
MSFT241011C004350002024-10-08 3:58PM EDT2024-10-110.070.060.080.00-1,2394,18522.56%
MSFT241018C004350002024-10-08 3:59PM EDT2024-10-180.700.690.74+0.16+29.63%2,00612,33721.40%
MSFT241025C004350002024-10-08 3:52PM EDT2024-10-252.992.632.93+0.99+49.50%3491,00626.45%
MSFT241101C004350002024-10-08 3:57PM EDT2024-11-015.255.006.25+1.20+29.63%22264631.89%
MSFT241108C004350002024-10-08 3:49PM EDT2024-11-086.636.407.80+1.11+20.11%11839231.76%
MSFT241115C004350002024-10-08 3:59PM EDT2024-11-157.557.307.80+1.22+19.27%5674,14428.77%
MSFT241122C004350002024-10-08 2:37PM EDT2024-11-228.657.4010.15+1.18+15.80%243330.86%
MSFT241220C004350002024-10-08 3:53PM EDT2024-12-2011.5011.1012.35+1.90+19.79%1051,46327.47%
MSFT250117C004350002024-10-08 3:59PM EDT2025-01-1714.2014.0016.15+1.77+14.24%1364,44827.92%
MSFT250221C004350002024-10-08 3:57PM EDT2025-02-2118.9418.6018.90+2.29+13.75%1849326.88%
MSFT250417C004350002024-10-07 11:03AM EDT2025-04-1724.0023.3523.950.00-212226.98%
MSFT250516C004350002024-10-08 3:24PM EDT2025-05-1626.8026.0028.00+1.70+6.77%61228.31%
MSFT250620C004350002024-10-08 3:26PM EDT2025-06-2029.5229.5030.00+1.77+6.38%2553027.76%
MSFT250815C004350002024-10-08 3:58PM EDT2025-08-1535.3334.5535.40+2.43+7.39%220828.68%
MSFT251219C004350002024-10-08 10:11AM EDT2025-12-1944.4843.5545.15-2.19-4.69%422829.58%
MSFT260116C004350002024-10-07 3:59PM EDT2026-01-1645.6046.1048.50+1.71+3.90%245230.47%
MSFT260618C004350002024-10-04 1:47PM EDT2026-06-1858.9054.5058.800.00-16131.23%
MSFT261218C004350002024-10-08 12:05PM EDT2026-12-1867.8066.5070.40-1.20-1.74%859632.19%
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
MSFT241011P004350002024-10-08 3:55PM EDT2024-10-1120.0019.9020.95-5.62-21.94%1510434.42%
MSFT241018P004350002024-10-08 3:50PM EDT2024-10-1819.8519.4020.90-6.05-23.36%1052,93620.35%
MSFT241025P004350002024-10-08 10:59AM EDT2024-10-2522.5521.5523.95-4.25-15.86%6920329.08%
MSFT241101P004350002024-10-08 11:40AM EDT2024-11-0124.6523.6024.50-2.85-10.36%134426.28%
MSFT241108P004350002024-10-08 3:49PM EDT2024-11-0824.9924.6525.65+1.99+8.65%112326.07%
MSFT241115P004350002024-10-08 3:53PM EDT2024-11-1525.1024.6027.75-5.02-16.67%481,66428.08%
MSFT241122P004350002024-10-03 10:37AM EDT2024-11-2225.5925.8527.250.00--324.90%
MSFT241220P004350002024-10-08 12:04PM EDT2024-12-2028.7028.1528.65-0.40-1.37%101,30621.73%
MSFT250117P004350002024-10-08 3:53PM EDT2025-01-1729.3628.2031.40-1.20-3.93%131,70921.91%
MSFT250221P004350002024-10-08 2:11PM EDT2025-02-2133.8131.5533.15+3.01+9.77%221020.73%
MSFT250417P004350002024-10-03 10:22AM EDT2025-04-1734.6235.2537.350.00-39321.15%
MSFT250620P004350002024-10-04 9:56AM EDT2025-06-2038.1537.2040.600.00-1079420.72%
MSFT250815P004350002024-10-07 10:50AM EDT2025-08-1541.4541.6542.400.00-112619.97%
MSFT251219P004350002024-09-30 1:23PM EDT2025-12-1941.7346.7548.200.00-334520.09%
MSFT260116P004350002024-10-07 10:14AM EDT2026-01-1647.5047.7049.000.00-2710319.90%
MSFT260618P004350002024-09-16 10:37AM EDT2026-06-1849.2552.7555.950.00-319620.51%
MSFT261218P004350002024-09-20 10:48AM EDT2026-12-1852.3558.0560.850.00-222620.02%