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
420.72-0.71 (-0.17%)
收市:04:00PM EDT
420.01 -0.71 (-0.17%)
收市後: 07:59PM EDT
價內期權
拍板:375.00
認購期權範圍2024年4月5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
MSFT240405C003750002024-03-28 1:46PM EDT2024-04-0545.7044.7048.80-2.76-5.70%21853.54%
MSFT240412C003750002024-03-28 1:05PM EDT2024-04-1246.3045.1049.00+0.43+0.94%11353.98%
MSFT240419C003750002024-03-28 3:46PM EDT2024-04-1947.7545.0549.00-0.41-0.85%262,45344.57%
MSFT240426C003750002024-03-27 11:45AM EDT2024-04-2648.0546.7549.750.00-91941.64%
MSFT240503C003750002024-03-28 11:13AM EDT2024-05-0349.8347.7050.35-2.69-5.12%1139.28%
MSFT240517C003750002024-03-28 12:40PM EDT2024-05-1750.9449.7551.05-0.25-0.49%61,21035.13%
MSFT240621C003750002024-03-28 1:28PM EDT2024-06-2153.5252.4554.50-2.78-4.94%104,39133.15%
MSFT240719C003750002024-03-25 10:08AM EDT2024-07-1959.1355.1557.250.00-133532.68%
MSFT240816C003750002024-03-18 2:40PM EDT2024-08-1659.6058.9562.00-0.61-1.01%110034.98%
MSFT240920C003750002024-03-28 3:56PM EDT2024-09-2063.4461.4063.75-2.01-3.07%371433.14%
MSFT241018C003750002024-03-28 2:37PM EDT2024-10-1866.2064.1066.15-2.05-3.00%227033.07%
MSFT241115C003750002024-03-20 12:22PM EDT2024-11-1572.1866.7071.000.00-113835.27%
MSFT241220C003750002024-03-25 11:00AM EDT2024-12-2076.0570.0573.500.00-257334.89%
MSFT250117C003750002024-03-28 12:25PM EDT2025-01-1773.4071.9076.50-2.55-3.36%42,34035.48%
MSFT250620C003750002024-03-28 11:05AM EDT2025-06-2085.4082.0087.00-2.80-3.17%11,91535.15%
MSFT251219C003750002024-03-25 9:33AM EDT2025-12-19101.2594.0099.000.00-156035.76%
MSFT260116C003750002024-03-21 11:24AM EDT2026-01-16105.2095.50100.500.00-255935.74%
MSFT260618C003750002024-03-08 3:51PM EDT2026-06-1896.80103.50108.500.00-12135.78%
MSFT261218C003750002024-03-27 10:28AM EDT2026-12-18115.95112.50117.00+0.95+0.83%14,88835.77%
認沽盤範圍2024年4月5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
MSFT240405P003750002024-03-28 3:55PM EDT2024-04-050.060.040.08-0.04-40.00%10965834.18%
MSFT240412P003750002024-03-28 3:55PM EDT2024-04-120.200.100.20-0.01-4.76%15026228.52%
MSFT240419P003750002024-03-28 3:15PM EDT2024-04-190.330.300.43-0.05-13.16%1456,71826.88%
MSFT240426P003750002024-03-28 1:48PM EDT2024-04-260.830.640.92-0.06-6.74%81,37427.39%
MSFT240503P003750002024-03-28 12:15PM EDT2024-05-031.550.003.60-0.24-13.41%213235.95%
MSFT240517P003750002024-03-28 3:59PM EDT2024-05-172.261.842.79-0.04-1.74%957,11328.08%
MSFT240621P003750002024-03-28 1:31PM EDT2024-06-214.224.054.50+0.14+3.43%302,92325.31%
MSFT240719P003750002024-03-28 1:08PM EDT2024-07-195.253.205.50-0.06-1.13%101,20823.66%
MSFT240816P003750002024-03-28 10:25AM EDT2024-08-167.576.507.80+0.17+2.30%364624.44%
MSFT240920P003750002024-03-28 3:40PM EDT2024-09-209.057.309.40-0.35-3.72%2691,38823.78%
MSFT241018P003750002024-03-28 3:45PM EDT2024-10-1810.308.9011.70+0.15+1.48%9819424.51%
MSFT241115P003750002024-03-28 12:45PM EDT2024-11-1512.6010.1512.850.00-142424.09%
MSFT241220P003750002024-03-28 3:31PM EDT2024-12-2013.6513.5514.65+0.15+1.11%374824.04%
MSFT250117P003750002024-03-28 3:44PM EDT2025-01-1714.8014.9516.25+0.10+0.68%32,28124.18%
MSFT250620P003750002024-03-26 12:26PM EDT2025-06-2020.0016.4523.150.00-152124.03%
MSFT251219P003750002024-03-18 10:52AM EDT2025-12-1928.1921.7028.250.00-822322.96%
MSFT260116P003750002024-03-22 9:32AM EDT2026-01-1626.2025.0030.000.00-156823.36%
MSFT260618P003750002024-03-21 11:45AM EDT2026-06-1831.6529.0034.000.00-1122.88%
MSFT261218P003750002024-03-26 12:56PM EDT2026-12-1835.1733.5038.000.00-312022.31%