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
428.52-1.64 (-0.38%)
市場開市。 截至 10:44AM EDT。
價內期權
拍板:325.00
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
MSFT240531C003250002024-05-15 3:06PM EDT2024-05-3199.15102.90105.300.00-69135.84%
MSFT240607C003250002024-05-21 10:11AM EDT2024-06-07103.38103.40105.950.00-3093.51%
MSFT240614C003250002024-05-23 11:34AM EDT2024-06-14107.90103.30106.200.00-3474.05%
MSFT240621C003250002024-05-23 11:58AM EDT2024-06-21108.25104.05106.600.00-81,36168.26%
MSFT240719C003250002024-05-17 2:14PM EDT2024-07-1997.20105.20108.250.00-58353.88%
MSFT240816C003250002024-05-22 11:22AM EDT2024-08-16111.45106.80109.950.00-13853.27%
MSFT240920C003250002024-05-24 3:02PM EDT2024-09-20110.95108.05111.550.00-1125847.89%
MSFT241018C003250002024-05-14 3:52PM EDT2024-10-18100.19109.85113.450.00-75646.32%
MSFT241115C003250002024-04-26 11:44AM EDT2024-11-1598.00114.65116.000.00-12546.20%
MSFT241220C003250002024-05-23 10:57AM EDT2024-12-20117.70114.70116.350.00-147942.57%
MSFT250117C003250002024-05-24 12:45PM EDT2025-01-17118.15116.55117.550.00-11,03541.41%
MSFT250620C003250002024-05-24 9:47AM EDT2025-06-20123.15123.60127.100.00-152840.50%
MSFT251219C003250002024-05-13 12:33PM EDT2025-12-19124.55135.00137.100.00-544840.04%
MSFT260116C003250002024-05-24 10:10AM EDT2026-01-16135.25135.55139.150.00-113140.38%
MSFT260618C003250002024-03-20 3:59PM EDT2026-06-18143.46121.40124.050.00-32327.28%
MSFT261218C003250002024-04-25 12:49PM EDT2026-12-18126.85152.05155.650.00-23540.42%
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
MSFT240531P003250002024-05-20 3:44PM EDT2024-05-310.010.000.010.00-69881.25%
MSFT240607P003250002024-05-24 2:55PM EDT2024-06-070.010.000.020.00-12351.56%
MSFT240614P003250002024-05-22 12:04PM EDT2024-06-140.020.010.050.00-5647.07%
MSFT240621P003250002024-05-28 9:30AM EDT2024-06-210.060.030.07+0.02+50.00%103,23641.50%
MSFT240628P003250002024-05-21 12:00PM EDT2024-06-280.080.000.140.00--539.84%
MSFT240719P003250002024-05-24 12:46PM EDT2024-07-190.120.120.160.00-164831.45%
MSFT240816P003250002024-05-24 12:04PM EDT2024-08-160.470.460.530.00-42,13330.29%
MSFT240920P003250002024-05-24 9:35AM EDT2024-09-200.930.780.870.00-11,90627.58%
MSFT241018P003250002024-05-23 1:11PM EDT2024-10-181.211.161.310.00-1162526.79%
MSFT241115P003250002024-05-24 3:06PM EDT2024-11-152.042.022.140.00-8534127.25%
MSFT241220P003250002024-05-24 2:11PM EDT2024-12-202.592.632.750.00-261726.37%
MSFT250117P003250002024-05-28 10:15AM EDT2025-01-173.163.103.25+0.11+3.61%12,14725.82%
MSFT250620P003250002024-05-22 12:47PM EDT2025-06-206.676.256.950.00-385825.01%
MSFT251219P003250002024-05-23 1:15PM EDT2025-12-1910.9710.6011.300.00-153924.47%
MSFT260116P003250002024-05-21 11:37AM EDT2026-01-1611.6010.7512.600.00-225024.92%
MSFT260618P003250002024-04-19 2:17PM EDT2026-06-1822.500.000.000.00-1273.13%
MSFT261218P003250002024-05-23 10:35AM EDT2026-12-1817.5016.8519.300.00-15823.86%