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
399.52-4.75 (-1.17%)
市場開市。 截至 01:05PM EDT。
價內期權
顯示:清單馬鞍式權證組合
拍板:390.00
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
MSFT240419C003900002024-04-19 12:34PM EDT2024-04-198.558.109.25-6.43-42.92%1064,7790.00%
MSFT240426C003900002024-04-19 12:50PM EDT2024-04-2614.7514.6015.15-5.85-28.13%30117241.39%
MSFT240503C003900002024-04-19 12:40PM EDT2024-05-0316.5016.8517.10-5.13-23.72%194536.74%
MSFT240510C003900002024-04-19 12:23PM EDT2024-05-1018.4517.9018.15-9.10-33.03%922233.19%
MSFT240517C003900002024-04-19 12:49PM EDT2024-05-1719.2019.1519.35-4.11-17.63%1041,40731.73%
MSFT240524C003900002024-04-19 9:59AM EDT2024-05-2423.0020.3020.70-1.80-7.26%31131.30%
MSFT240531C003900002024-04-19 11:00AM EDT2024-05-3123.7321.0021.45-3.15-11.72%2730.07%
MSFT240621C003900002024-04-19 12:38PM EDT2024-06-2124.4324.3524.60-4.60-15.85%54,59729.54%
MSFT240719C003900002024-04-19 11:15AM EDT2024-07-1930.1427.9028.25-2.66-8.11%1056729.34%
MSFT240816C003900002024-04-19 11:43AM EDT2024-08-1634.0532.2032.45-5.95-14.88%1328030.41%
MSFT240920C003900002024-04-19 12:08PM EDT2024-09-2036.9036.0536.10-8.70-19.08%298130.35%
MSFT241018C003900002024-04-18 3:58PM EDT2024-10-1842.8038.5039.200.00-623830.75%
MSFT241115C003900002024-04-18 10:48AM EDT2024-11-1550.1542.9043.300.00-38332.10%
MSFT241220C003900002024-04-19 12:35PM EDT2024-12-2046.0045.9046.15-11.65-20.21%758631.96%
MSFT250117C003900002024-04-19 12:29PM EDT2025-01-1747.9048.0049.00-3.52-6.85%71,65832.40%
MSFT250321C003900002024-04-18 2:38PM EDT2025-03-2158.3053.1554.450.00-12332.87%
MSFT250620C003900002024-04-19 12:24PM EDT2025-06-2060.9860.5062.05-4.73-7.20%141,10133.70%
MSFT251219C003900002024-04-10 3:12PM EDT2025-12-1989.4573.3574.700.00-156434.58%
MSFT260116C003900002024-04-19 11:48AM EDT2026-01-1677.2075.1576.25-5.20-6.31%1127234.57%
MSFT260618C003900002024-04-19 11:19AM EDT2026-06-1886.5082.1085.20-9.91-10.28%34435.03%
MSFT261218C003900002024-04-18 11:30AM EDT2026-12-1892.7091.7093.90-10.25-9.96%155135.08%
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
MSFT240419P003900002024-04-19 12:45PM EDT2024-04-190.070.050.09-0.07-50.00%1,13210,69026.47%
MSFT240426P003900002024-04-19 12:49PM EDT2024-04-265.555.605.65+1.10+24.72%6931,20341.50%
MSFT240503P003900002024-04-19 12:35PM EDT2024-05-037.357.057.40+1.60+27.83%991,59136.16%
MSFT240510P003900002024-04-19 12:47PM EDT2024-05-108.108.008.25+1.80+28.57%3,0601,32132.17%
MSFT240517P003900002024-04-19 12:46PM EDT2024-05-179.459.259.40+1.61+20.54%2266,85230.73%
MSFT240524P003900002024-04-19 12:45PM EDT2024-05-2410.3310.2510.40+2.53+32.44%2014029.68%
MSFT240531P003900002024-04-19 12:18PM EDT2024-05-3111.0710.7011.05+2.22+25.08%15872928.40%
MSFT240621P003900002024-04-19 12:46PM EDT2024-06-2112.8512.8513.00+1.74+15.66%1323,32826.33%
MSFT240719P003900002024-04-19 12:26PM EDT2024-07-1915.0514.9014.90+2.15+16.67%572,12024.42%
MSFT240816P003900002024-04-19 12:38PM EDT2024-08-1618.2018.0018.20+2.65+17.04%611,53225.10%
MSFT240920P003900002024-04-18 11:15AM EDT2024-09-2019.3020.1020.35+3.70+23.72%11,25924.22%
MSFT241018P003900002024-04-19 12:49PM EDT2024-10-1821.5321.5521.85+1.90+9.68%5033723.65%
MSFT241115P003900002024-04-19 12:49PM EDT2024-11-1523.9823.8024.25+1.88+8.51%4814724.06%
MSFT241220P003900002024-04-19 10:52AM EDT2024-12-2024.4725.6526.00+4.62+23.27%548623.66%
MSFT250117P003900002024-04-19 12:39PM EDT2025-01-1727.3026.7527.15+5.71+26.45%83,32423.27%
MSFT250321P003900002024-04-19 11:28AM EDT2025-03-2129.1029.8030.40+1.45+5.24%535523.16%
MSFT250620P003900002024-04-17 10:25AM EDT2025-06-2028.0533.0533.700.00-3345022.51%
MSFT251219P003900002024-04-17 11:22AM EDT2025-12-1934.5038.3540.800.00-228422.40%
MSFT260116P003900002024-04-18 11:11AM EDT2026-01-1636.2538.5540.700.00-268221.85%
MSFT260618P003900002024-02-09 3:38PM EDT2026-06-1837.7539.3542.950.00-21020.61%
MSFT261218P003900002024-04-19 11:59AM EDT2026-12-1846.3046.6548.90+0.79+1.74%312320.93%