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
420.65-0.78 (-0.18%)
市場開市。 截至 02:48PM EDT。
價內期權
拍板:385.00
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
MSFT240328C003850002024-03-28 1:03PM EDT2024-03-2835.1435.0035.80+0.69+2.00%419984.38%
MSFT240405C003850002024-03-26 3:48PM EDT2024-04-0538.1236.0036.350.00-23037.62%
MSFT240412C003850002024-03-22 11:30AM EDT2024-04-1236.4735.8537.00-6.65-15.42%104333.22%
MSFT240419C003850002024-03-28 12:11PM EDT2024-04-1937.4537.2037.65-0.95-2.47%181,99331.02%
MSFT240426C003850002024-03-28 12:53PM EDT2024-04-2638.0837.3539.60+0.07+0.18%217534.23%
MSFT240517C003850002024-03-28 10:15AM EDT2024-05-1742.1041.3541.70-0.50-1.17%11,47031.18%
MSFT240621C003850002024-03-28 1:28PM EDT2024-06-2145.1945.2545.65-0.23-0.51%22,68130.39%
MSFT240719C003850002024-03-27 2:14PM EDT2024-07-1948.0548.2548.600.00-246330.25%
MSFT240816C003850002024-03-27 2:53PM EDT2024-08-1651.4052.0552.400.00-1016931.39%
MSFT240920C003850002024-03-14 12:53PM EDT2024-09-2061.3055.0555.500.00-21,11231.17%
MSFT241018C003850002024-03-21 10:17AM EDT2024-10-1865.4857.7558.250.00-29931.45%
MSFT241115C003850002024-03-25 12:55PM EDT2024-11-1566.1661.0062.100.00-28432.72%
MSFT241220C003850002024-03-27 9:46AM EDT2024-12-2066.9763.8064.650.00-146632.48%
MSFT250117C003850002024-03-27 10:22AM EDT2025-01-1767.2166.7067.050.00-11,20332.67%
MSFT250620C003850002024-03-27 2:33PM EDT2025-06-2078.2378.1578.950.00-148033.51%
MSFT251219C003850002024-03-21 12:32PM EDT2025-12-1999.0489.7591.550.00-644234.51%
MSFT260116C003850002024-03-22 2:20PM EDT2026-01-1699.6591.7092.900.00-115934.42%
MSFT260618C003850002024-03-18 11:23AM EDT2026-06-18101.0099.10101.800.00-11834.90%
MSFT261218C003850002024-03-22 3:01PM EDT2026-12-18116.62108.45110.150.00-148034.84%
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
MSFT240328P003850002024-03-28 2:12PM EDT2024-03-280.010.000.010.00-1081,72956.25%
MSFT240405P003850002024-03-28 2:27PM EDT2024-04-050.100.090.10-0.02-16.67%8297326.47%
MSFT240412P003850002024-03-28 2:29PM EDT2024-04-120.280.260.30-0.04-12.50%1059923.76%
MSFT240419P003850002024-03-28 2:31PM EDT2024-04-190.520.500.53-0.03-5.45%1104,33522.17%
MSFT240426P003850002024-03-28 11:23AM EDT2024-04-261.351.101.44-0.08-5.59%932624.71%
MSFT240503P003850002024-03-28 12:55PM EDT2024-05-032.482.332.44-0.09-3.50%3310326.06%
MSFT240517P003850002024-03-28 2:12PM EDT2024-05-173.403.353.45+0.01+0.29%403,91624.99%
MSFT240621P003850002024-03-28 2:22PM EDT2024-06-215.755.655.75+0.28+5.12%233,46223.51%
MSFT240719P003850002024-03-28 10:19AM EDT2024-07-197.057.007.15-0.35-4.73%201,39522.48%
MSFT240816P003850002024-03-28 10:00AM EDT2024-08-169.549.609.75-0.13-1.34%561723.37%
MSFT240920P003850002024-03-28 2:00PM EDT2024-09-2011.4511.2011.45-0.25-2.14%621,18022.74%
MSFT241018P003850002024-03-28 11:14AM EDT2024-10-1812.6012.5012.70+0.05+0.40%1318422.34%
MSFT241115P003850002024-03-26 1:30PM EDT2024-11-1514.8014.7515.150.00-116223.13%
MSFT241220P003850002024-03-27 2:15PM EDT2024-12-2016.5516.3516.60-0.30-1.78%147322.75%
MSFT250117P003850002024-03-27 3:10PM EDT2025-01-1717.9517.4517.650.00-21,30422.45%
MSFT250620P003850002024-03-12 10:35AM EDT2025-06-2026.2023.4024.000.00-39122.09%
MSFT251219P003850002024-03-11 3:50PM EDT2025-12-1936.1229.6030.650.00-16922.00%
MSFT260116P003850002024-03-25 3:52PM EDT2026-01-1630.8530.3531.050.00-56821.73%
MSFT260618P003850002024-03-14 9:37AM EDT2026-06-1834.6034.0535.800.00-14721.67%
MSFT261218P003850002024-03-22 9:58AM EDT2026-12-1837.4137.8540.000.00-32221.25%