香港股市 將在 1 小時 37 分鐘 開市

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
444.85+1.91 (+0.43%)
收市:04:00PM EDT
444.07 -0.78 (-0.17%)
收市後: 07:53PM EDT
價內期權
拍板:445.00
認購期權範圍2024年7月26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
MSFT240726C004450002024-07-23 3:59PM EDT2024-07-264.294.104.40+0.34+8.61%9,4624,21424.09%
MSFT240802C004450002024-07-23 3:58PM EDT2024-08-0211.5011.4511.60+0.65+5.99%1,0691,11837.89%
MSFT240809C004450002024-07-23 3:58PM EDT2024-08-0912.8512.5513.10+0.67+5.50%17469733.43%
MSFT240816C004450002024-07-23 3:59PM EDT2024-08-1613.5513.6014.00+0.60+4.63%6086,65430.30%
MSFT240823C004450002024-07-23 3:59PM EDT2024-08-2314.5014.1514.75+0.55+3.94%5615528.21%
MSFT240830C004450002024-07-23 3:23PM EDT2024-08-3015.7515.2516.45+0.70+4.65%7120928.49%
MSFT240920C004450002024-07-23 3:37PM EDT2024-09-2018.2018.8519.05+0.20+1.11%4432,14026.58%
MSFT241018C004450002024-07-23 3:53PM EDT2024-10-1822.7722.7523.15+0.42+1.88%55483826.66%
MSFT241115C004450002024-07-23 2:31PM EDT2024-11-1528.0528.4528.65+0.60+2.19%3485728.73%
MSFT241220C004450002024-07-23 3:58PM EDT2024-12-2031.9032.0032.25+0.90+2.90%971,06728.35%
MSFT250117C004450002024-07-23 12:22PM EDT2025-01-1735.0034.5535.60+0.90+2.64%492,00828.74%
MSFT250620C004450002024-07-23 1:19PM EDT2025-06-2049.9049.5051.45+0.10+0.20%866330.49%
MSFT251219C004450002024-07-23 3:42PM EDT2025-12-1964.0063.9565.35+0.25+0.39%102,35531.20%
MSFT260116C004450002024-07-23 3:36PM EDT2026-01-1666.5866.0569.05+0.58+0.88%279532.12%
MSFT260618C004450002024-07-22 12:30PM EDT2026-06-1876.7477.1580.400.00-34533.10%
MSFT261218C004450002024-07-22 12:42PM EDT2026-12-1887.4088.0091.950.00-37633.78%
認沽盤範圍2024年7月26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
MSFT240726P004450002024-07-23 3:58PM EDT2024-07-264.144.055.15-1.51-26.73%3,3951,40427.31%
MSFT240802P004450002024-07-23 3:57PM EDT2024-08-0211.1510.8011.05-0.82-6.85%1,13991335.63%
MSFT240809P004450002024-07-23 3:31PM EDT2024-08-0912.6111.4012.05-0.24-1.87%41938930.39%
MSFT240816P004450002024-07-23 3:57PM EDT2024-08-1612.9012.6012.85-0.60-4.44%6063,89127.51%
MSFT240823P004450002024-07-23 2:45PM EDT2024-08-2313.6812.8513.80-0.49-3.46%4623926.12%
MSFT240830P004450002024-07-23 3:42PM EDT2024-08-3014.7513.6514.70-0.32-2.12%86525.22%
MSFT240920P004450002024-07-23 3:37PM EDT2024-09-2016.3015.8516.05-0.35-2.10%19585822.21%
MSFT241018P004450002024-07-23 3:53PM EDT2024-10-1818.2918.0018.25-0.83-4.34%22747520.87%
MSFT241115P004450002024-07-23 3:59PM EDT2024-11-1522.0021.7522.00+0.10+0.46%3078821.93%
MSFT241220P004450002024-07-23 3:59PM EDT2024-12-2024.2023.9524.30-0.65-2.62%682121.24%
MSFT250117P004450002024-07-23 11:44AM EDT2025-01-1724.3525.3025.95-1.51-5.84%71,00620.84%
MSFT250620P004450002024-07-19 12:19PM EDT2025-06-2037.5533.4034.450.00-1545020.32%
MSFT251219P004450002024-07-23 10:37AM EDT2025-12-1941.2039.1041.95-0.75-1.79%613419.92%
MSFT260116P004450002024-07-17 3:30PM EDT2026-01-1642.6741.7042.650.00-118619.73%
MSFT260618P004450002024-07-23 2:13PM EDT2026-06-1847.8047.3549.45+0.15+0.31%46120.23%
MSFT261218P004450002024-07-22 1:32PM EDT2026-12-1854.8052.6555.000.00-759020.04%