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
429.35-0.97 (-0.23%)
市場開市。 截至 11:12AM EDT。
價內期權
拍板:230.00
認購期權範圍2024年5月31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
MSFT240621C002300002024-05-23 12:17PM EDT2024-06-21202.73199.90201.650.00-13659133.37%
MSFT240628C002300002024-05-10 12:02PM EDT2024-06-28184.64200.65202.100.00--3125.27%
MSFT240920C002300002024-03-05 3:19PM EDT2024-09-20178.72190.95194.450.00-3120.00%
MSFT241018C002300002024-05-28 10:55AM EDT2024-10-18202.68204.60205.500.00-1173.41%
MSFT241115C002300002024-02-12 3:18PM EDT2024-11-15194.10191.55195.000.00--100.00%
MSFT241220C002300002024-03-25 3:00PM EDT2024-12-20202.13184.45188.950.00-11730.00%
MSFT250117C002300002024-05-23 10:40AM EDT2025-01-17210.00206.75208.350.00-166763.29%
MSFT250620C002300002024-05-14 3:55PM EDT2025-06-20198.54209.55213.850.00-12859355.64%
MSFT250919C002300002024-05-14 3:21PM EDT2025-09-19200.43212.10216.400.00-161953.31%
MSFT251219C002300002024-05-20 9:38AM EDT2025-12-19210.50214.50218.650.00-123351.42%
MSFT260116C002300002024-05-20 9:38AM EDT2026-01-16211.50215.50219.800.00-21751.32%
MSFT260618C002300002024-04-12 12:17PM EDT2026-06-18216.00204.00209.000.00-3437.02%
MSFT261218C002300002024-04-30 3:55PM EDT2026-12-18190.00223.50228.500.00-41749.46%
認沽盤範圍2024年5月31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
MSFT240531P002300002024-04-30 9:56AM EDT2024-05-310.030.000.010.00-12200.00%
MSFT240621P002300002024-05-23 3:02PM EDT2024-06-210.020.000.020.00-343,48475.00%
MSFT240719P002300002024-05-14 12:55PM EDT2024-07-190.030.000.040.00-229653.91%
MSFT240816P002300002024-05-24 2:46PM EDT2024-08-160.040.010.070.00-1057348.93%
MSFT240920P002300002024-05-24 3:13PM EDT2024-09-200.080.020.070.00-51,38440.82%
MSFT241018P002300002024-05-24 3:38PM EDT2024-10-180.090.040.160.00-10539.99%
MSFT241115P002300002024-05-24 3:40PM EDT2024-11-150.190.130.280.00-73739.14%
MSFT241220P002300002024-05-28 2:36PM EDT2024-12-200.280.210.37-0.05-15.15%167536.99%
MSFT250117P002300002024-05-24 3:58PM EDT2025-01-170.330.350.460.00-22,17335.74%
MSFT250321P002300002024-04-25 9:45AM EDT2025-03-212.250.002.550.00-15642.39%
MSFT250620P002300002024-05-21 10:29AM EDT2025-06-201.201.011.400.00-142933.08%
MSFT250919P002300002024-05-21 3:25PM EDT2025-09-191.600.005.000.00-61538.83%
MSFT251219P002300002024-05-21 10:47AM EDT2025-12-192.281.933.450.00-251,37432.64%
MSFT260116P002300002024-05-17 10:03AM EDT2026-01-162.842.073.600.00-123532.18%
MSFT260618P002300002024-04-26 11:06AM EDT2026-06-184.851.395.500.00-13931.76%
MSFT261218P002300002024-05-23 3:04PM EDT2026-12-185.003.657.000.00-12730.34%