香港股市 將收市,收市時間:3 小時 31 分鐘

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
400.96+1.84 (+0.46%)
收市:04:00PM EDT
400.60 -0.36 (-0.09%)
收市後: 07:59PM EDT
價內期權
拍板:410.00
認購期權範圍2024年4月26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
MSFT240426C004100002024-04-22 3:59PM EDT2024-04-265.250.000.000.00-4,11706.25%
MSFT240503C004100002024-04-22 3:53PM EDT2024-05-036.800.000.000.00-31103.13%
MSFT240510C004100002024-04-22 3:57PM EDT2024-05-108.200.000.000.00-10903.13%
MSFT240517C004100002024-04-22 3:59PM EDT2024-05-179.350.000.000.00-1,47101.56%
MSFT240524C004100002024-04-22 3:27PM EDT2024-05-2410.770.000.000.00-26201.56%
MSFT240531C004100002024-04-22 3:34PM EDT2024-05-3111.300.000.000.00-6101.56%
MSFT240621C004100002024-04-22 3:59PM EDT2024-06-2114.200.000.000.00-3,28601.56%
MSFT240719C004100002024-04-22 3:58PM EDT2024-07-1917.450.000.000.00-16400.78%
MSFT240816C004100002024-04-22 3:13PM EDT2024-08-1622.600.000.000.00-12700.78%
MSFT240920C004100002024-04-22 3:58PM EDT2024-09-2025.300.000.000.00-8200.78%
MSFT241018C004100002024-04-22 3:44PM EDT2024-10-1828.480.000.000.00-6300.78%
MSFT241115C004100002024-04-22 3:00PM EDT2024-11-1533.210.000.000.00-1500.78%
MSFT241220C004100002024-04-22 3:06PM EDT2024-12-2035.900.000.00+0.90+2.57%5300.78%
MSFT250117C004100002024-04-22 3:39PM EDT2025-01-1737.700.000.000.00-4500.78%
MSFT250321C004100002024-04-22 2:41PM EDT2025-03-2144.250.000.000.00-1800.39%
MSFT250620C004100002024-04-22 2:38PM EDT2025-06-2052.200.000.00+0.27+0.52%600.39%
MSFT250919C004100002024-04-19 3:23PM EDT2025-09-1957.950.000.000.00-1500.39%
MSFT251219C004100002024-04-22 2:24PM EDT2025-12-1964.810.000.000.00-300.39%
MSFT260116C004100002024-04-22 3:44PM EDT2026-01-1665.900.000.00+1.16+1.79%6400.39%
MSFT260618C004100002024-04-22 11:01AM EDT2026-06-1871.830.000.00-3.02-4.03%100.39%
MSFT261218C004100002024-04-19 12:36PM EDT2026-12-1883.330.000.000.00-200.39%
認沽盤範圍2024年4月26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
MSFT240426P004100002024-04-22 3:59PM EDT2024-04-2614.120.000.00-1.73-10.91%51900.00%
MSFT240503P004100002024-04-22 3:51PM EDT2024-05-0314.950.000.000.00-14000.00%
MSFT240510P004100002024-04-22 3:46PM EDT2024-05-1016.150.000.00-1.75-9.78%3000.00%
MSFT240517P004100002024-04-22 3:38PM EDT2024-05-1717.900.000.000.00-19200.00%
MSFT240524P004100002024-04-22 11:30AM EDT2024-05-2420.260.000.00+0.32+1.60%2300.00%
MSFT240531P004100002024-04-22 2:43PM EDT2024-05-3118.050.000.000.00-2700.00%
MSFT240621P004100002024-04-22 3:48PM EDT2024-06-2120.200.000.000.00-51400.00%
MSFT240719P004100002024-04-22 3:58PM EDT2024-07-1922.700.000.000.00-20400.00%
MSFT240816P004100002024-04-22 3:21PM EDT2024-08-1624.800.000.00-2.75-9.98%900.00%
MSFT240920P004100002024-04-22 1:52PM EDT2024-09-2026.950.000.00-2.30-7.86%2200.00%
MSFT241018P004100002024-04-22 11:36AM EDT2024-10-1830.450.000.00-0.50-1.62%3800.00%
MSFT241115P004100002024-04-22 3:54PM EDT2024-11-1531.670.000.000.00-300.00%
MSFT241220P004100002024-04-22 1:35PM EDT2024-12-2033.100.000.00-2.09-5.94%600.00%
MSFT250117P004100002024-04-22 12:47PM EDT2025-01-1735.050.000.000.00-300.00%
MSFT250321P004100002024-04-22 3:11PM EDT2025-03-2137.060.000.000.00-10900.00%
MSFT250620P004100002024-04-22 12:25PM EDT2025-06-2042.030.000.00+4.02+10.58%100.00%
MSFT250919P004100002024-04-19 12:32PM EDT2025-09-1946.290.000.000.00-1500.00%
MSFT251219P004100002024-04-15 3:31PM EDT2025-12-1942.220.000.000.00-500.00%
MSFT260116P004100002024-04-18 11:12AM EDT2026-01-1644.500.000.000.00-200.00%
MSFT260618P004100002024-04-18 11:28AM EDT2026-06-1849.230.000.000.00-500.00%
MSFT261218P004100002024-04-19 1:09PM EDT2026-12-1855.050.000.000.00-1100.00%