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
446.45-1.92 (-0.43%)
市場開市。 截至 10:41AM EDT。
價內期權
拍板:470.00
認購期權範圍2024年6月21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
MSFT240621C004700002024-06-18 10:21AM EDT2024-06-210.110.100.13-0.09-45.00%1,6175,12825.59%
MSFT240628C004700002024-06-18 10:20AM EDT2024-06-280.490.450.50-0.17-25.76%2421,72520.12%
MSFT240705C004700002024-06-18 10:07AM EDT2024-07-051.100.910.97-0.15-12.00%4229918.60%
MSFT240712C004700002024-06-18 10:13AM EDT2024-07-122.001.701.81-0.16-7.41%7731219.11%
MSFT240719C004700002024-06-18 10:23AM EDT2024-07-192.712.632.74-0.49-15.31%1335,29019.60%
MSFT240726C004700002024-06-18 9:48AM EDT2024-07-265.805.055.55-0.26-4.29%1939724.03%
MSFT240802C004700002024-06-17 3:57PM EDT2024-08-027.506.657.90-0.10-1.32%18226.47%
MSFT240816C004700002024-06-18 10:13AM EDT2024-08-169.008.558.70-0.32-3.43%2075,71324.42%
MSFT240920C004700002024-06-18 10:23AM EDT2024-09-2012.6512.6012.80-1.53-10.79%203,95724.31%
MSFT241018C004700002024-06-17 3:57PM EDT2024-10-1816.8316.0516.350.00-5470824.97%
MSFT241115C004700002024-06-18 9:30AM EDT2024-11-1521.8821.3521.70-1.18-5.12%41,28927.34%
MSFT241220C004700002024-06-17 3:49PM EDT2024-12-2025.0024.1524.60-0.55-2.15%22,08026.96%
MSFT250117C004700002024-06-18 10:00AM EDT2025-01-1727.4226.8027.25-0.34-1.22%79,39627.10%
MSFT250321C004700002024-06-18 10:12AM EDT2025-03-2134.2033.2034.40-1.53-4.28%1532928.46%
MSFT250620C004700002024-06-17 3:51PM EDT2025-06-2043.6541.6042.50-1.50-3.32%11,49129.22%
MSFT250919C004700002024-06-14 11:59AM EDT2025-09-1947.2548.3551.900.00-314230.87%
MSFT251219C004700002024-06-18 9:39AM EDT2025-12-1958.4055.9558.80-1.47-2.46%244931.36%
MSFT260116C004700002024-06-14 10:09AM EDT2026-01-1657.0058.1560.950.00-31,53231.55%
MSFT260618C004700002024-06-17 1:14PM EDT2026-06-1870.6069.3072.150.00-17532.51%
MSFT261218C004700002024-06-17 2:17PM EDT2026-12-1885.9580.5584.050.00-61,20333.34%
認沽盤範圍2024年6月21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
MSFT240621P004700002024-06-17 1:08PM EDT2024-06-2123.3023.0523.650.00-8324.61%
MSFT240628P004700002024-06-12 3:36PM EDT2024-06-2829.9522.9023.800.00--117.38%
MSFT240712P004700002024-06-13 12:32PM EDT2024-07-1229.7122.1023.150.00-330.00%
MSFT240719P004700002024-06-17 3:42PM EDT2024-07-1921.6224.1524.750.00-211314.85%
MSFT240816P004700002024-06-17 3:53PM EDT2024-08-1626.7028.1029.000.00-133619.22%
MSFT240920P004700002024-06-18 9:40AM EDT2024-09-2029.8330.6031.05+1.43+5.04%54017.93%
MSFT241018P004700002024-06-17 3:58PM EDT2024-10-1831.1032.3532.800.00-410017.66%
MSFT241115P004700002024-06-12 3:01PM EDT2024-11-1537.8335.2536.050.00-5719.02%
MSFT241220P004700002024-06-17 1:50PM EDT2024-12-2036.0436.7537.850.00-52718.64%
MSFT250117P004700002024-06-17 1:39PM EDT2025-01-1737.0438.0038.800.00-1213818.11%
MSFT250321P004700002024-06-17 12:43PM EDT2025-03-2142.0041.6042.450.00-22718.36%
MSFT250620P004700002024-06-17 1:24PM EDT2025-06-2045.2545.4547.150.00-57318.62%
MSFT250919P004700002024-06-17 1:23PM EDT2025-09-1949.1449.2550.850.00-11318.55%
MSFT251219P004700002024-06-04 11:13AM EDT2025-12-1970.1051.1555.250.00-22018.98%
MSFT260116P004700002024-06-17 2:57PM EDT2026-01-1654.0053.3555.90+0.69+1.29%11,13518.81%
MSFT261218P004700002024-03-26 10:07AM EDT2026-12-1876.7292.3595.250.00-6728.96%