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
421.43-0.22 (-0.05%)
收市:04:00PM EDT
420.91 -0.52 (-0.12%)
市前: 04:55AM EDT
價內期權
拍板:270.00
認購期權範圍2024年3月28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
MSFT240419C002700002024-03-22 12:14PM EDT2024-04-19158.250.000.000.00-400.00%
MSFT240517C002700002024-03-22 3:50PM EDT2024-05-17161.800.000.000.00-100.00%
MSFT240621C002700002024-03-26 2:31PM EDT2024-06-21156.320.000.000.00-200.00%
MSFT240719C002700002024-03-22 12:14PM EDT2024-07-19161.590.000.000.00-400.00%
MSFT240816C002700002024-03-20 11:00AM EDT2024-08-16157.460.000.000.00-200.00%
MSFT240920C002700002024-03-22 12:24PM EDT2024-09-20163.590.000.000.00-300.00%
MSFT241018C002700002024-02-26 3:59PM EDT2024-10-18148.61157.80160.950.00-2351.51%
MSFT241115C002700002024-02-29 4:43PM EDT2024-11-15151.370.000.000.00-400.00%
MSFT241220C002700002024-03-22 10:13AM EDT2024-12-20168.700.000.000.00-200.00%
MSFT250117C002700002024-03-15 10:04AM EDT2025-01-17160.000.000.000.00-100.00%
MSFT250321C002700002024-03-11 1:45PM EDT2025-03-21149.170.000.000.00-1500.00%
MSFT250620C002700002024-03-15 3:43PM EDT2025-06-20164.800.000.000.00-300.00%
MSFT251219C002700002024-03-27 3:48PM EDT2025-12-19175.180.000.000.00-100.00%
MSFT260116C002700002024-03-13 12:17PM EDT2026-01-16170.780.000.000.00-100.00%
MSFT260618C002700002024-03-27 3:48PM EDT2026-06-18180.530.000.000.00-100.00%
MSFT261218C002700002024-03-13 11:45AM EDT2026-12-18179.250.000.000.00-100.00%
認沽盤範圍2024年3月28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
MSFT240328P002700002024-02-21 2:29PM EDT2024-03-280.040.000.020.00--1268.75%
MSFT240412P002700002024-03-15 1:53PM EDT2024-04-120.040.000.000.00--050.00%
MSFT240419P002700002024-03-25 10:54AM EDT2024-04-190.030.000.000.00-2025.00%
MSFT240517P002700002024-03-27 1:34PM EDT2024-05-170.110.000.000.00-7025.00%
MSFT240621P002700002024-03-22 10:37AM EDT2024-06-210.290.000.000.00-25012.50%
MSFT240719P002700002024-03-26 3:32PM EDT2024-07-190.460.000.000.00-1012.50%
MSFT240816P002700002024-03-26 10:32AM EDT2024-08-160.720.000.000.00-29012.50%
MSFT240920P002700002024-03-25 9:30AM EDT2024-09-201.010.000.000.00-1012.50%
MSFT241018P002700002024-03-26 1:22PM EDT2024-10-181.170.000.000.00-2012.50%
MSFT241115P002700002024-03-26 1:25PM EDT2024-11-151.500.000.000.00-1012.50%
MSFT241220P002700002024-03-27 1:08PM EDT2024-12-202.020.000.000.00-1012.50%
MSFT250117P002700002024-03-26 12:28PM EDT2025-01-172.200.000.000.00-2012.50%
MSFT250321P002700002024-03-22 11:27AM EDT2025-03-212.720.000.000.00-506.25%
MSFT250620P002700002024-03-22 10:46AM EDT2025-06-204.000.000.000.00-15306.25%
MSFT251219P002700002024-03-25 1:19PM EDT2025-12-196.800.000.000.00-1406.25%
MSFT260116P002700002024-03-27 2:54PM EDT2026-01-167.100.000.000.00-306.25%
MSFT260618P002700002024-03-14 3:27PM EDT2026-06-189.200.000.000.00-106.25%
MSFT261218P002700002024-03-25 3:44PM EDT2026-12-1811.350.000.000.00-106.25%