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
429.66+2.66 (+0.62%)
市場開市。 截至 12:43PM EDT。
價內期權
拍板:350.00
認購期權範圍2024年5月24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
MSFT240524C003500002024-05-23 1:33PM EDT2024-05-2479.6878.8580.800.00-9184176.56%
MSFT240531C003500002024-05-23 11:08AM EDT2024-05-3181.6579.4080.900.00-52773.63%
MSFT240607C003500002024-05-24 12:20PM EDT2024-06-0780.6880.0081.90-1.44-1.75%1564.72%
MSFT240614C003500002024-05-21 1:28PM EDT2024-06-1481.7980.6582.000.00-2656.58%
MSFT240621C003500002024-05-23 2:19PM EDT2024-06-2178.6081.2582.100.00-104,49951.55%
MSFT240719C003500002024-05-21 3:51PM EDT2024-07-1983.0083.0084.200.00-118545.92%
MSFT240816C003500002024-05-23 3:48PM EDT2024-08-1682.1385.0085.900.00-574841.66%
MSFT240920C003500002024-05-24 12:02PM EDT2024-09-2087.3087.2587.80+3.85+4.61%10285738.52%
MSFT241018C003500002024-05-22 9:52AM EDT2024-10-1891.0089.4090.050.00-129638.09%
MSFT241115C003500002024-05-21 3:12PM EDT2024-11-1591.9592.1593.350.00-117039.18%
MSFT241220C003500002024-05-24 10:37AM EDT2024-12-2091.5594.0094.75+2.83+3.19%21,39137.36%
MSFT250117C003500002024-05-24 11:58AM EDT2025-01-1796.3596.1596.85+3.25+3.49%96,45637.27%
MSFT250321C003500002024-05-23 11:32AM EDT2025-03-21102.50100.25102.100.00-17737.78%
MSFT250620C003500002024-05-23 3:47PM EDT2025-06-20104.71106.45108.450.00-21,61337.82%
MSFT250919C003500002024-05-22 10:54AM EDT2025-09-19114.35112.25115.200.00-26338.45%
MSFT251219C003500002024-05-23 11:26AM EDT2025-12-19120.40116.50120.750.00-711,16038.51%
MSFT260116C003500002024-05-24 10:42AM EDT2026-01-16119.38119.40121.30-2.29-1.88%470837.91%
MSFT260618C003500002024-05-23 3:36PM EDT2026-06-18125.22126.55130.650.00-37538.55%
MSFT261218C003500002024-05-22 12:44PM EDT2026-12-18137.69135.60138.700.00-32,47838.19%
認沽盤範圍2024年5月24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
MSFT240524P003500002024-05-21 12:34PM EDT2024-05-240.020.000.010.00-231,950125.00%
MSFT240531P003500002024-05-24 11:24AM EDT2024-05-310.010.000.010.00-1281746.09%
MSFT240607P003500002024-05-24 11:23AM EDT2024-06-070.030.020.03-0.02-40.00%1170437.31%
MSFT240614P003500002024-05-23 3:14PM EDT2024-06-140.090.050.090.00-57634.77%
MSFT240621P003500002024-05-24 11:49AM EDT2024-06-210.100.100.12-0.04-28.57%799,35331.45%
MSFT240628P003500002024-05-24 9:54AM EDT2024-06-280.140.090.20-0.05-26.32%72030.20%
MSFT240719P003500002024-05-24 12:08PM EDT2024-07-190.290.260.29-0.10-25.64%354,03925.34%
MSFT240816P003500002024-05-24 11:27AM EDT2024-08-161.030.971.060.00-8633,21926.10%
MSFT240920P003500002024-05-24 12:21PM EDT2024-09-201.601.601.69-0.38-19.19%83,70124.32%
MSFT241018P003500002024-05-24 11:56AM EDT2024-10-182.362.282.390.00-2432,03223.82%
MSFT241115P003500002024-05-24 11:55AM EDT2024-11-153.713.603.75-0.49-11.67%465324.69%
MSFT241220P003500002024-05-24 9:34AM EDT2024-12-204.654.554.70-0.55-10.58%23,12724.13%
MSFT250117P003500002024-05-24 12:11PM EDT2025-01-175.405.255.50-0.65-10.74%36,66023.84%
MSFT250321P003500002024-05-24 10:56AM EDT2025-03-217.157.157.45-0.90-11.18%51,85323.53%
MSFT250620P003500002024-05-24 10:48AM EDT2025-06-2010.609.8010.55-0.30-2.75%22,02723.53%
MSFT250919P003500002024-05-16 11:58AM EDT2025-09-1914.1012.6513.550.00-22416423.54%
MSFT251219P003500002024-05-23 1:41PM EDT2025-12-1915.6014.5016.050.00-1085423.29%
MSFT260116P003500002024-05-24 11:46AM EDT2026-01-1616.1015.8516.50-0.90-5.29%21,68223.04%
MSFT260618P003500002024-05-23 9:48AM EDT2026-06-1820.0019.0520.850.00-138623.03%
MSFT261218P003500002024-05-21 12:31PM EDT2026-12-1823.6522.2525.000.00-686122.69%