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
408.25-3.59 (-0.87%)
市場開市。 截至 10:19AM EDT。
價內期權
顯示:清單馬鞍式權證組合
拍板:360.00
認購期權範圍2024年4月19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
MSFT240419C003600002024-04-18 9:46AM EDT2024-04-1948.8347.6549.70-3.36-6.44%713,63196.19%
MSFT240426C003600002024-04-17 10:12AM EDT2024-04-2656.4549.2050.150.00-24058.96%
MSFT240503C003600002024-04-17 10:02AM EDT2024-05-0358.0050.0550.750.00-113851.61%
MSFT240510C003600002024-04-16 1:54PM EDT2024-05-1058.0050.8051.650.00-14447.38%
MSFT240517C003600002024-04-18 9:46AM EDT2024-05-1752.1351.1051.95-3.11-5.63%1154042.66%
MSFT240621C003600002024-04-17 2:59PM EDT2024-06-2158.7854.6555.150.00-64,96536.53%
MSFT240719C003600002024-04-17 12:25PM EDT2024-07-1960.8057.1558.100.00-1116535.63%
MSFT240816C003600002024-04-17 2:03PM EDT2024-08-1665.0760.8561.700.00-130136.31%
MSFT240920C003600002024-04-17 12:28PM EDT2024-09-2066.2063.0564.400.00-656235.18%
MSFT241018C003600002024-04-10 9:51AM EDT2024-10-1877.9066.5067.200.00-213535.37%
MSFT241115C003600002024-04-10 10:29AM EDT2024-11-1580.4570.2070.650.00-110636.29%
MSFT241220C003600002024-04-17 11:29AM EDT2024-12-2072.6372.4073.10-4.27-5.55%61,31235.79%
MSFT250117C003600002024-04-18 9:57AM EDT2025-01-1775.0074.4075.95-3.50-4.46%12,55936.28%
MSFT250321C003600002024-04-17 3:33PM EDT2025-03-2179.4079.5580.70-3.75-4.51%216636.24%
MSFT250620C003600002024-04-16 12:39PM EDT2025-06-2092.6784.8586.950.00-196736.23%
MSFT251219C003600002024-04-16 12:14PM EDT2025-12-19104.0097.15100.150.00-32,54437.48%
MSFT260116C003600002024-04-18 9:49AM EDT2026-01-16101.7897.90101.75-0.28-0.27%124037.49%
MSFT260618C003600002024-03-22 12:39PM EDT2026-06-18121.30106.85109.700.00-2737.43%
MSFT261218C003600002024-04-17 12:51PM EDT2026-12-18119.26115.55118.400.00-53,54337.45%
認沽盤範圍2024年4月19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
MSFT240419P003600002024-04-18 10:00AM EDT2024-04-190.020.010.020.00-32020,99761.72%
MSFT240426P003600002024-04-18 9:55AM EDT2024-04-260.840.840.90+0.04+5.00%7782852.47%
MSFT240503P003600002024-04-18 9:55AM EDT2024-05-031.221.191.27+0.09+7.96%3647142.98%
MSFT240510P003600002024-04-18 9:59AM EDT2024-05-101.551.521.59+0.10+6.90%1540537.94%
MSFT240517P003600002024-04-18 9:45AM EDT2024-05-172.102.042.11+0.27+14.75%401,75435.89%
MSFT240524P003600002024-04-18 9:48AM EDT2024-05-242.422.392.54+0.15+6.61%210934.11%
MSFT240531P003600002024-04-18 9:31AM EDT2024-05-312.682.533.00+0.18+7.20%51732.92%
MSFT240621P003600002024-04-18 10:00AM EDT2024-06-213.943.853.95+0.37+10.36%25,97029.65%
MSFT240719P003600002024-04-18 9:32AM EDT2024-07-194.955.155.25+0.32+6.91%467327.45%
MSFT240816P003600002024-04-17 3:55PM EDT2024-08-166.707.307.500.00-71,07027.73%
MSFT240920P003600002024-04-17 3:24PM EDT2024-09-208.278.758.900.00-253,96326.30%
MSFT241018P003600002024-04-16 3:46PM EDT2024-10-188.709.9510.050.00-12229425.58%
MSFT241115P003600002024-04-15 3:57PM EDT2024-11-1510.9811.9012.200.00-223026.14%
MSFT241220P003600002024-04-18 9:43AM EDT2024-12-2013.7413.4513.75+1.02+8.02%190725.71%
MSFT250117P003600002024-04-17 12:44PM EDT2025-01-1714.1514.4514.750.00-21,79425.27%
MSFT250321P003600002024-04-17 2:12PM EDT2025-03-2116.2016.9517.350.00-5640124.86%
MSFT250620P003600002024-04-18 9:55AM EDT2025-06-2020.4920.3021.60+1.03+5.29%1073724.99%
MSFT250919P003600002024-04-18 9:55AM EDT2025-09-1923.4223.2524.40+3.87+19.80%9124.41%
MSFT251219P003600002024-04-15 12:18PM EDT2025-12-1922.2825.7027.950.00-1033924.50%
MSFT260116P003600002024-04-17 12:34PM EDT2026-01-1625.9425.1028.450.00-126424.23%
MSFT260618P003600002024-04-12 10:44AM EDT2026-06-1827.3428.3032.850.00-1223.89%
MSFT261218P003600002024-04-11 11:47AM EDT2026-12-1830.1232.5035.250.00-26422.58%