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:410.00
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
MSFT240405C004100002024-03-28 3:50PM EDT2024-04-0512.2911.0012.30-0.72-5.53%1341,56321.62%
MSFT240412C004100002024-03-28 3:50PM EDT2024-04-1213.0511.6513.90-1.31-9.12%1071,02021.81%
MSFT240419C004100002024-03-28 3:56PM EDT2024-04-1915.2013.0515.25-0.90-5.59%2189,82721.83%
MSFT240426C004100002024-03-28 3:36PM EDT2024-04-2618.4016.4020.00+1.04+5.99%3723229.96%
MSFT240503C004100002024-03-28 2:16PM EDT2024-05-0320.5018.9521.10+0.65+3.27%3316029.10%
MSFT240517C004100002024-03-28 3:26PM EDT2024-05-1723.0021.1523.70+0.65+2.91%1144,06829.08%
MSFT240621C004100002024-03-28 3:57PM EDT2024-06-2127.6025.7029.65+0.74+2.76%454,07129.92%
MSFT240719C004100002024-03-28 11:21AM EDT2024-07-1930.9029.2032.95-0.25-0.80%27,61729.59%
MSFT240816C004100002024-03-28 2:22PM EDT2024-08-1635.1333.4537.00+0.37+1.06%552430.48%
MSFT240920C004100002024-03-28 3:02PM EDT2024-09-2039.0537.0540.50+0.63+1.64%411,40330.36%
MSFT241018C004100002024-03-26 10:42AM EDT2024-10-1845.0540.0043.500.00-216830.65%
MSFT241115C004100002024-03-25 10:24AM EDT2024-11-1545.9144.0547.35-3.39-6.88%112931.69%
MSFT241220C004100002024-03-28 1:09PM EDT2024-12-2048.2347.0051.00-1.77-3.54%252,35732.15%
MSFT250117C004100002024-03-28 3:26PM EDT2025-01-1751.5549.7553.50+1.55+3.10%46,65432.29%
MSFT250321C004100002024-03-28 3:02PM EDT2025-03-2156.8952.7560.95-1.61-2.75%212833.92%
MSFT250620C004100002024-03-28 2:49PM EDT2025-06-2063.6062.0065.50-1.77-2.71%12,83832.81%
MSFT251219C004100002024-03-22 1:55PM EDT2025-12-1982.6073.5078.500.00-11,43733.78%
MSFT260116C004100002024-03-27 1:14PM EDT2026-01-1677.3275.0080.000.00-22,18333.74%
MSFT260618C004100002024-03-26 11:37AM EDT2026-06-1889.4084.0088.500.00-17433.94%
MSFT261218C004100002024-03-28 3:53PM EDT2026-12-1896.6593.0098.00-0.85-0.87%160934.26%
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
MSFT240405P004100002024-03-28 3:59PM EDT2024-04-050.750.650.81-0.17-18.48%1,1012,84616.87%
MSFT240412P004100002024-03-28 3:49PM EDT2024-04-121.731.032.03-0.24-12.18%1301,93117.59%
MSFT240419P004100002024-03-28 3:59PM EDT2024-04-192.842.743.00-0.10-3.40%67533,45017.49%
MSFT240426P004100002024-03-28 3:50PM EDT2024-04-265.254.455.65-0.75-12.50%4868821.67%
MSFT240503P004100002024-03-28 3:17PM EDT2024-05-037.355.408.00+0.03+0.41%3513324.30%
MSFT240517P004100002024-03-28 3:58PM EDT2024-05-178.967.409.60-0.09-0.99%1252,85423.37%
MSFT240621P004100002024-03-28 2:04PM EDT2024-06-2112.0812.4014.25-0.63-4.96%1273,92923.95%
MSFT240719P004100002024-03-28 3:47PM EDT2024-07-1914.0014.0515.30+0.10+0.72%14253221.94%
MSFT240816P004100002024-03-26 3:56PM EDT2024-08-1617.4517.1519.650.00-543,43023.95%
MSFT240920P004100002024-03-28 10:11AM EDT2024-09-2019.1017.1021.15+0.15+0.79%51,28422.77%
MSFT241018P004100002024-03-26 11:36AM EDT2024-10-1820.2518.5021.150.00-717921.15%
MSFT241115P004100002024-03-28 11:51AM EDT2024-11-1523.2522.7525.15-1.75-7.00%115622.91%
MSFT241220P004100002024-03-26 1:38PM EDT2024-12-2024.7022.7026.950.00-141522.64%
MSFT250117P004100002024-03-27 2:48PM EDT2025-01-1726.6026.2528.550.00-201,60222.63%
MSFT250321P004100002024-03-28 10:25AM EDT2025-03-2129.1326.6532.35-0.87-2.90%27322.89%
MSFT250620P004100002024-03-28 1:51PM EDT2025-06-2032.8828.1038.05+0.33+1.01%325023.59%
MSFT251219P004100002024-03-27 10:39AM EDT2025-12-1939.5337.0042.000.00-449421.74%
MSFT260116P004100002024-03-20 10:52AM EDT2026-01-1640.1737.8542.500.00-29321.50%
MSFT260618P004100002024-03-21 2:47PM EDT2026-06-1841.7442.0047.000.00-12421.22%
MSFT261218P004100002024-03-28 2:50PM EDT2026-12-1848.5246.5051.50+0.78+1.63%62920.85%