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
433.88-10.98 (-2.47%)
市場開市。 截至 11:03AM EDT。
價內期權
拍板:510.00
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
MSFT240726C005100002024-07-23 3:59PM EDT2024-07-260.010.000.010.00-1526856.25%
MSFT240802C005100002024-07-24 9:43AM EDT2024-08-020.120.070.13-0.10-45.45%231042.87%
MSFT240809C005100002024-07-23 9:42AM EDT2024-08-090.230.150.21-0.12-34.29%28335.11%
MSFT240816C005100002024-07-24 10:40AM EDT2024-08-160.270.230.28-0.16-37.21%61,52930.84%
MSFT240823C005100002024-07-24 10:46AM EDT2024-08-230.360.300.42-0.29-30.85%2510828.94%
MSFT240830C005100002024-07-23 2:53PM EDT2024-08-300.770.420.92-0.15-16.30%1430.16%
MSFT240920C005100002024-07-24 10:33AM EDT2024-09-201.201.101.16-0.46-27.71%134,28525.39%
MSFT241018C005100002024-07-23 2:50PM EDT2024-10-183.002.262.360.00-301,46524.68%
MSFT241115C005100002024-07-24 10:42AM EDT2024-11-155.054.804.95-1.05-17.21%1120,88426.55%
MSFT241220C005100002024-07-23 1:16PM EDT2024-12-208.426.756.950.00-269926.06%
MSFT250117C005100002024-07-24 9:41AM EDT2025-01-178.948.408.70-1.31-12.78%485425.98%
MSFT250321C005100002024-07-23 11:14AM EDT2025-03-2116.5013.0513.500.00-282726.73%
MSFT250620C005100002024-07-24 10:13AM EDT2025-06-2020.3819.2520.45-2.52-11.00%383627.68%
MSFT250919C005100002024-07-23 1:40PM EDT2025-09-1929.4725.5526.850.00-210528.29%
MSFT251219C005100002024-07-23 11:30AM EDT2025-12-1937.8531.3032.750.00-812628.71%
MSFT260618C005100002024-07-23 2:11PM EDT2026-06-1849.8043.9045.700.00-45130.26%
MSFT261218C005100002024-07-22 9:46AM EDT2026-12-1860.4054.2057.150.00-12531.23%
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
MSFT240726P005100002024-07-22 3:49PM EDT2024-07-2666.4173.3075.750.00-200.00%
MSFT240802P005100002024-07-09 10:31AM EDT2024-08-0246.1574.9576.250.00-12042.68%
MSFT240816P005100002024-07-12 1:05PM EDT2024-08-1656.3075.0076.050.00-200.00%
MSFT240920P005100002024-07-19 2:26PM EDT2024-09-2073.6574.7575.700.00-5130.00%
MSFT241018P005100002024-06-26 12:22PM EDT2024-10-1858.1274.9075.900.00-2120.00%
MSFT241220P005100002024-07-15 12:35PM EDT2024-12-2060.7176.2577.150.00-5615.58%
MSFT250117P005100002024-07-12 3:41PM EDT2025-01-1761.0376.6577.700.00-71015.70%
MSFT250321P005100002024-07-16 1:26PM EDT2025-03-2168.0077.9079.000.00-81015.67%
MSFT250620P005100002024-07-18 3:43PM EDT2025-06-2077.0780.2082.550.00-5517.08%
MSFT250919P005100002024-07-19 11:23AM EDT2025-09-1980.5080.5584.850.00-118916.91%
MSFT251219P005100002024-05-20 3:26PM EDT2025-12-1990.8075.5078.150.00-2001039.85%
MSFT261218P005100002024-07-05 1:33PM EDT2026-12-1875.4691.0596.350.00-6616.97%