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
415.50+1.86 (+0.45%)
收市:04:00PM EST
414.42 -1.08 (-0.26%)
收市後: 08:00PM EST
價內期權
拍板:295.00
認購期權範圍2024年3月8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
MSFT240315C002950002024-03-01 9:30AM EST2024-03-15117.37119.75122.10+6.66+6.02%257088.28%
MSFT240419C002950002024-02-23 9:48AM EST2024-04-19122.35121.45123.850.00-115361.80%
MSFT240517C002950002024-02-15 3:24PM EST2024-05-17115.54122.75125.450.00-15855.53%
MSFT240621C002950002024-02-29 3:26PM EST2024-06-21120.50123.55126.950.00-21,11454.04%
MSFT240719C002950002024-03-01 3:24PM EST2024-07-19126.66125.65128.50-2.73-2.11%25651.66%
MSFT240920C002950002024-02-14 10:26AM EST2024-09-20122.25128.55131.450.00-119147.69%
MSFT241220C002950002024-02-27 12:55PM EST2024-12-20123.90134.05136.250.00-611045.45%
MSFT250117C002950002024-02-28 11:33AM EST2025-01-17128.95135.15137.900.00-156445.23%
MSFT250620C002950002024-02-13 9:30AM EST2025-06-20132.50140.75143.700.00-19142.15%
MSFT251219C002950002024-03-01 3:35PM EST2025-12-19150.68148.15151.50+7.28+5.08%113341.20%
MSFT260116C002950002024-02-26 3:57PM EST2026-01-16145.47149.00152.400.00-11340.94%
MSFT261218C002950002024-02-13 10:42AM EST2026-12-18157.07160.00165.000.00-1840.14%
認沽盤範圍2024年3月8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
MSFT240308P002950002024-02-26 11:42AM EST2024-03-080.010.000.010.00-12181.25%
MSFT240315P002950002024-02-29 10:49AM EST2024-03-150.010.000.020.00-24,27758.59%
MSFT240322P002950002024-02-15 12:26PM EST2024-03-220.070.000.060.00-2351.95%
MSFT240419P002950002024-03-01 2:43PM EST2024-04-190.090.080.12-0.03-25.00%331,01338.77%
MSFT240517P002950002024-02-29 10:49AM EST2024-05-170.430.360.410.00-242736.33%
MSFT240621P002950002024-02-29 1:49PM EST2024-06-210.820.731.160.00-822,29635.83%
MSFT240719P002950002024-02-28 3:55PM EST2024-07-191.120.991.080.00-152,01231.59%
MSFT240920P002950002024-02-28 3:56PM EST2024-09-202.191.982.100.00-4086929.99%
MSFT241220P002950002024-02-29 3:54PM EST2024-12-203.703.503.750.00-20158128.60%
MSFT250117P002950002024-03-01 11:51AM EST2025-01-174.203.954.150.00-2011,30128.06%
MSFT250620P002950002024-03-01 10:00AM EST2025-06-206.916.356.85-0.34-4.69%237226.63%
MSFT251219P002950002024-02-28 12:08PM EST2025-12-1910.8010.2010.900.00-148626.42%
MSFT260116P002950002024-02-26 11:25AM EST2026-01-1611.3510.7511.300.00-494426.21%
MSFT260618P002950002024-02-20 12:07PM EST2026-06-1815.0712.0514.250.00-14225.85%
MSFT261218P002950002024-02-23 3:29PM EST2026-12-1816.4013.5518.000.00-101125.75%