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:400.00
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
MSFT240405C004000002024-03-28 3:53PM EDT2024-04-0521.2219.9022.70+0.98+4.84%37670635.80%
MSFT240412C004000002024-03-28 11:45AM EDT2024-04-1222.3720.8023.20+0.80+3.71%79628.43%
MSFT240419C004000002024-03-28 3:59PM EDT2024-04-1923.2221.7524.85-1.43-5.80%557,75229.07%
MSFT240426C004000002024-03-28 3:47PM EDT2024-04-2626.0424.1027.50+0.39+1.52%1489232.31%
MSFT240503C004000002024-03-28 3:19PM EDT2024-05-0328.1026.1528.40+0.83+3.04%448131.02%
MSFT240517C004000002024-03-28 3:20PM EDT2024-05-1729.9728.0030.65-0.47-1.54%1204,89030.50%
MSFT240621C004000002024-03-28 3:41PM EDT2024-06-2134.7033.3035.25+0.05+0.14%4213,29429.70%
MSFT240719C004000002024-03-28 3:41PM EDT2024-07-1938.1535.7539.00-0.20-0.52%374,62630.12%
MSFT240816C004000002024-03-28 12:18PM EDT2024-08-1641.4340.0043.50+0.51+1.25%339631.58%
MSFT240920C004000002024-03-28 1:10PM EDT2024-09-2044.7243.3045.45+0.32+0.72%41,63630.04%
MSFT241018C004000002024-03-28 3:26PM EDT2024-10-1848.3546.2048.35+0.85+1.79%98230.35%
MSFT241115C004000002024-03-28 3:26PM EDT2024-11-1552.5050.2554.00-3.00-5.41%28232.92%
MSFT241220C004000002024-03-28 2:38PM EDT2024-12-2054.4553.0057.00-0.34-0.62%151,36732.88%
MSFT250117C004000002024-03-28 3:52PM EDT2025-01-1757.9455.7559.50+0.55+0.96%427,66333.03%
MSFT250321C004000002024-03-27 10:49AM EDT2025-03-2162.5062.0064.60-0.35-0.56%108733.21%
MSFT250620C004000002024-03-28 9:39AM EDT2025-06-2069.0066.5071.50-1.20-1.71%12,01733.55%
MSFT251219C004000002024-03-28 11:06AM EDT2025-12-1982.2779.0084.00+0.97+1.19%21,27334.27%
MSFT260116C004000002024-03-28 3:58PM EDT2026-01-1684.0480.5085.50+1.04+1.25%121,89534.24%
MSFT260618C004000002024-03-28 2:40PM EDT2026-06-1892.1089.5094.00+0.91+1.00%117934.45%
MSFT261218C004000002024-03-28 2:45PM EDT2026-12-18100.8999.95103.50-0.11-0.11%141,32134.78%
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
MSFT240405P004000002024-03-28 3:55PM EDT2024-04-050.210.200.28-0.07-25.00%8921,96521.00%
MSFT240412P004000002024-03-28 3:59PM EDT2024-04-120.650.440.76-0.15-18.75%31390219.41%
MSFT240419P004000002024-03-28 3:59PM EDT2024-04-191.261.121.36-0.11-8.03%7928,31219.01%
MSFT240426P004000002024-03-28 3:44PM EDT2024-04-263.002.053.25-0.08-2.60%36962122.81%
MSFT240503P004000002024-03-28 3:43PM EDT2024-05-034.502.625.00-0.18-3.85%5322624.86%
MSFT240517P004000002024-03-28 3:48PM EDT2024-05-176.106.206.45-0.12-1.93%3984,96123.98%
MSFT240621P004000002024-03-28 3:54PM EDT2024-06-219.007.2510.90+0.05+0.56%1494,73024.75%
MSFT240719P004000002024-03-28 3:10PM EDT2024-07-1910.6510.8011.10+0.06+0.57%1031,75221.71%
MSFT240816P004000002024-03-28 3:09PM EDT2024-08-1613.6513.7014.05+0.55+4.20%3097922.57%
MSFT240920P004000002024-03-28 3:47PM EDT2024-09-2015.5513.5518.00-0.39-2.45%2062,45323.89%
MSFT241018P004000002024-03-26 12:29PM EDT2024-10-1816.6515.0019.000.00-2736123.05%
MSFT241115P004000002024-03-28 11:51AM EDT2024-11-1519.5617.3020.00+1.71+9.58%627522.41%
MSFT241220P004000002024-03-28 3:58PM EDT2024-12-2021.0420.9523.25-0.80-3.66%2311,29823.31%
MSFT250117P004000002024-03-28 3:38PM EDT2025-01-1722.2021.4023.20-0.65-2.84%443,48622.14%
MSFT250321P004000002024-03-28 3:29PM EDT2025-03-2125.1321.9528.65+0.18+0.72%615523.58%
MSFT250620P004000002024-03-22 2:02PM EDT2025-06-2027.2523.7533.300.00-147323.69%
MSFT251219P004000002024-03-26 1:11PM EDT2025-12-1935.2533.0038.000.00-650122.23%
MSFT260116P004000002024-03-27 1:16PM EDT2026-01-1636.3533.5037.60-0.36-0.98%135421.57%
MSFT260618P004000002024-03-27 1:16PM EDT2026-06-1840.8538.0043.000.00-16421.71%
MSFT261218P004000002024-03-28 1:11PM EDT2026-12-1844.8542.5047.50-0.05-0.11%1125221.32%