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
420.99 -0.44 (-0.10%)
市前: 04:26AM EDT
價內期權
拍板:315.00
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
MSFT240328C003150002024-03-27 2:45PM EDT2024-03-28104.760.000.000.00-500.00%
MSFT240412C003150002024-03-01 3:41PM EDT2024-04-12102.000.000.000.00-100.00%
MSFT240419C003150002024-03-22 1:52PM EDT2024-04-19115.420.000.000.00-300.00%
MSFT240517C003150002024-03-27 11:52AM EDT2024-05-17108.000.000.000.00-100.00%
MSFT240621C003150002024-03-27 3:13PM EDT2024-06-21108.800.000.000.00-400.00%
MSFT240719C003150002024-03-13 12:40PM EDT2024-07-19107.170.000.000.00-300.00%
MSFT240816C003150002024-03-05 1:59PM EDT2024-08-1698.600.000.000.00-200.00%
MSFT240920C003150002024-03-22 9:30AM EDT2024-09-20123.900.000.000.00-100.00%
MSFT241018C003150002024-03-18 1:36PM EDT2024-10-18115.000.000.000.00-600.00%
MSFT241115C003150002024-03-20 1:39PM EDT2024-11-15121.040.000.000.00-400.00%
MSFT241220C003150002024-03-21 12:39PM EDT2024-12-20129.950.000.000.00-4000.00%
MSFT250117C003150002024-03-27 3:02PM EDT2025-01-17120.930.000.000.00-100.00%
MSFT250620C003150002024-03-25 10:27AM EDT2025-06-20134.130.000.000.00-40000.00%
MSFT251219C003150002024-03-18 3:41PM EDT2025-12-19138.870.000.000.00-100.00%
MSFT260116C003150002024-02-26 4:35PM EDT2026-01-16130.25139.55143.000.00-916140.54%
MSFT260618C003150002024-03-18 1:52PM EDT2026-06-18144.060.000.000.00-1000.00%
MSFT261218C003150002024-03-26 11:10AM EDT2026-12-18159.000.000.000.00-100.00%
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
MSFT240328P003150002024-03-20 12:17PM EDT2024-03-280.010.000.000.00-1050.00%
MSFT240405P003150002024-03-22 10:40AM EDT2024-04-050.020.000.000.00-3050.00%
MSFT240412P003150002024-03-18 10:24AM EDT2024-04-120.070.000.000.00-5025.00%
MSFT240419P003150002024-03-27 1:06PM EDT2024-04-190.070.000.000.00-3025.00%
MSFT240426P003150002024-03-12 2:16PM EDT2024-04-260.130.040.000.00--025.00%
MSFT240517P003150002024-03-25 3:52PM EDT2024-05-170.460.000.000.00-1012.50%
MSFT240621P003150002024-03-22 3:35PM EDT2024-06-210.850.000.000.00-2012.50%
MSFT240719P003150002024-03-25 3:57PM EDT2024-07-191.200.000.000.00-2012.50%
MSFT240816P003150002024-03-27 3:35PM EDT2024-08-161.860.000.000.00-1012.50%
MSFT240920P003150002024-03-22 10:18AM EDT2024-09-202.270.000.000.00-706.25%
MSFT241018P003150002024-03-27 10:59AM EDT2024-10-182.950.000.000.00-206.25%
MSFT241115P003150002024-03-27 10:56AM EDT2024-11-153.860.000.000.00-506.25%
MSFT241220P003150002024-03-26 9:34AM EDT2024-12-204.580.000.000.00-506.25%
MSFT250117P003150002024-03-25 3:38PM EDT2025-01-175.190.000.000.00-3906.25%
MSFT250620P003150002024-03-21 9:30AM EDT2025-06-208.000.000.000.00-106.25%
MSFT251219P003150002024-03-06 11:16AM EDT2025-12-1916.100.000.000.00-1403.13%
MSFT260116P003150002024-03-22 12:47PM EDT2026-01-1612.650.000.000.00-603.13%
MSFT260618P003150002024-03-22 1:36PM EDT2026-06-1815.750.000.000.00-103.13%
MSFT261218P003150002024-03-21 9:30AM EDT2026-12-1818.860.000.000.00-103.13%