香港股市 將在 7 小時 24 分鐘 開市

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
416.66+3.02 (+0.73%)
市場開市。 截至 02:06PM EDT。
價內期權
顯示:清單馬鞍式權證組合
拍板:405.00
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
MSFT240419C004050002024-04-16 1:32PM EDT2024-04-1912.4011.8512.45+1.48+13.55%1736,85925.31%
MSFT240426C004050002024-04-16 10:43AM EDT2024-04-2616.9517.3017.55+0.70+4.31%313737.71%
MSFT240503C004050002024-04-16 11:07AM EDT2024-05-0319.6618.8019.20+1.64+9.10%529134.39%
MSFT240510C004050002024-04-16 12:33PM EDT2024-05-1020.3520.0520.50+0.96+4.95%1627632.41%
MSFT240517C004050002024-04-16 1:41PM EDT2024-05-1722.1521.2521.65+1.20+5.73%4610,86831.14%
MSFT240524C004050002024-04-16 1:31PM EDT2024-05-2422.6522.3023.00-7.00-23.61%21530.84%
MSFT240531C004050002024-04-16 10:16AM EDT2024-05-3124.8423.0024.05+0.69+2.86%5130.28%
MSFT240621C004050002024-04-16 10:04AM EDT2024-06-2126.5026.6526.95+0.70+2.71%116,00529.35%
MSFT240719C004050002024-04-16 1:32PM EDT2024-07-1930.0530.1030.45+0.63+2.14%121,37528.93%
MSFT240816C004050002024-04-16 11:25AM EDT2024-08-1635.6234.6535.00+0.94+2.71%1646830.30%
MSFT240920C004050002024-04-15 2:55PM EDT2024-09-2037.6038.0538.550.00-151,44730.08%
MSFT241018C004050002024-04-15 2:08PM EDT2024-10-1841.4541.0041.700.00-316730.45%
MSFT241115C004050002024-04-11 3:19PM EDT2024-11-1553.9345.1545.900.00-118631.78%
MSFT241220C004050002024-04-15 10:10AM EDT2024-12-2053.8048.0048.750.00-839431.60%
MSFT250117C004050002024-04-15 3:47PM EDT2025-01-1749.8350.2051.600.00-91,10831.98%
MSFT250620C004050002024-04-15 3:32PM EDT2025-06-2063.4062.7565.100.00-12,02633.35%
MSFT251219C004050002024-03-21 10:52AM EDT2025-12-1985.5475.6579.500.00-2446734.90%
MSFT260116C004050002024-04-15 3:41PM EDT2026-01-1679.1777.0080.95+1.66+2.14%22,78934.81%
MSFT260618C004050002024-04-10 9:30AM EDT2026-06-1892.7686.0090.500.00-120435.36%
MSFT261218C004050002024-04-15 3:59PM EDT2026-12-1896.8096.00100.500.00-132435.75%
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
MSFT240419P004050002024-04-16 1:47PM EDT2024-04-190.920.941.00-0.79-46.20%1,7238,07527.39%
MSFT240426P004050002024-04-16 1:29PM EDT2024-04-265.655.806.05-1.15-16.91%1672,00638.33%
MSFT240503P004050002024-04-16 1:46PM EDT2024-05-036.856.957.20-0.95-12.18%6234833.39%
MSFT240510P004050002024-04-16 12:56PM EDT2024-05-107.837.958.25-1.22-13.48%39740730.96%
MSFT240517P004050002024-04-16 1:46PM EDT2024-05-179.119.209.40-0.89-8.90%622,74429.87%
MSFT240524P004050002024-04-16 12:13PM EDT2024-05-249.849.7010.15+0.39+4.13%123528.53%
MSFT240531P004050002024-04-16 10:26AM EDT2024-05-3110.6710.3010.95+2.32+27.78%32427.71%
MSFT240621P004050002024-04-16 1:11PM EDT2024-06-2112.3012.4512.70-1.39-10.15%1912,92225.55%
MSFT240719P004050002024-04-16 1:44PM EDT2024-07-1914.4514.5514.75-1.23-7.84%2001,56323.99%
MSFT240816P004050002024-04-16 12:52PM EDT2024-08-1617.5617.5517.90-1.18-6.30%30990424.48%
MSFT240920P004050002024-04-16 11:07AM EDT2024-09-2019.6019.5019.90+1.75+9.80%153723.50%
MSFT241018P004050002024-04-16 1:30PM EDT2024-10-1820.9921.1021.55-1.07-4.85%16084023.10%
MSFT241115P004050002024-04-16 1:41PM EDT2024-11-1523.5323.4023.95-1.13-4.58%16184623.48%
MSFT241220P004050002024-04-16 1:38PM EDT2024-12-2025.3725.2025.65-0.98-3.72%26656123.04%
MSFT250117P004050002024-04-16 1:38PM EDT2025-01-1726.4826.4026.85-1.00-3.64%2601,20422.70%
MSFT250620P004050002024-04-09 2:38PM EDT2025-06-2030.5032.5033.800.00-122522.17%
MSFT251219P004050002024-04-04 3:01PM EDT2025-12-1937.5137.6540.450.00-110821.77%
MSFT260116P004050002024-04-05 12:25PM EDT2026-01-1636.9038.0541.700.00-1115121.87%
MSFT260618P004050002024-02-14 12:25PM EDT2026-06-1847.2542.4547.000.00-31321.88%
MSFT261218P004050002024-04-16 12:42PM EDT2026-12-1847.6946.5049.90+1.40+3.02%17420.83%