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
421.43-0.22 (-0.05%)
收市:04:00PM EDT
421.24 -0.19 (-0.05%)
市前: 06:43AM EDT
價內期權
拍板:415.00
認購期權範圍2024年3月28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
MSFT240328C004150002024-03-27 3:59PM EDT2024-03-286.500.000.000.00-1,0072,4890.00%
MSFT240405C004150002024-03-27 3:59PM EDT2024-04-058.700.000.000.00-4481,2240.00%
MSFT240412C004150002024-03-27 3:56PM EDT2024-04-1210.480.000.000.00-15900.00%
MSFT240419C004150002024-03-27 3:59PM EDT2024-04-1912.000.000.000.00-6996,5900.00%
MSFT240426C004150002024-03-27 3:39PM EDT2024-04-2615.200.000.000.00-9400.00%
MSFT240503C004150002024-03-27 3:15PM EDT2024-05-0316.810.000.000.00-1600.00%
MSFT240517C004150002024-03-27 3:58PM EDT2024-05-1720.100.000.000.00-13000.00%
MSFT240621C004150002024-03-27 3:54PM EDT2024-06-2125.100.000.000.00-273,6000.00%
MSFT240719C004150002024-03-27 3:57PM EDT2024-07-1928.080.000.000.00-2800.00%
MSFT240816C004150002024-03-27 1:42PM EDT2024-08-1632.080.000.000.00-1900.00%
MSFT240920C004150002024-03-27 3:58PM EDT2024-09-2036.250.000.000.00-271,9220.00%
MSFT241018C004150002024-03-27 2:49PM EDT2024-10-1838.000.000.000.00-31330.00%
MSFT241115C004150002024-03-25 2:44PM EDT2024-11-1546.000.000.000.00-3900.00%
MSFT241220C004150002024-03-27 2:50PM EDT2024-12-2044.950.000.000.00-36590.00%
MSFT250117C004150002024-03-27 1:38PM EDT2025-01-1747.900.000.000.00-200.00%
MSFT250620C004150002024-03-27 1:51PM EDT2025-06-2060.430.000.000.00-300.00%
MSFT251219C004150002024-03-21 3:28PM EDT2025-12-1980.730.000.000.00-55590.00%
MSFT260116C004150002024-03-27 3:39PM EDT2026-01-1675.520.000.000.00-200.00%
MSFT260618C004150002024-03-21 11:03AM EDT2026-06-1891.150.000.000.00-100.00%
MSFT261218C004150002024-03-27 2:56PM EDT2026-12-1894.200.000.000.00-1300.00%
認沽盤範圍2024年3月28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
MSFT240328P004150002024-03-27 3:59PM EDT2024-03-280.160.000.000.00-5,77206.25%
MSFT240405P004150002024-03-27 3:56PM EDT2024-04-051.820.000.000.00-1,58403.13%
MSFT240412P004150002024-03-27 3:59PM EDT2024-04-123.210.000.000.00-57301.56%
MSFT240419P004150002024-03-27 3:54PM EDT2024-04-194.150.000.000.00-6775,7481.56%
MSFT240426P004150002024-03-27 3:16PM EDT2024-04-267.890.000.000.00-2101.56%
MSFT240503P004150002024-03-27 3:13PM EDT2024-05-0310.120.000.000.00-1091991.56%
MSFT240517P004150002024-03-27 3:42PM EDT2024-05-1710.950.000.000.00-6000.78%
MSFT240621P004150002024-03-27 2:49PM EDT2024-06-2114.750.000.000.00-751,8380.78%
MSFT240719P004150002024-03-27 3:42PM EDT2024-07-1915.850.000.000.00-3500.78%
MSFT240816P004150002024-03-27 3:11PM EDT2024-08-1620.000.000.000.00-4000.78%
MSFT240920P004150002024-03-27 2:51PM EDT2024-09-2021.900.000.000.00-2300.39%
MSFT241018P004150002024-03-21 1:17PM EDT2024-10-1820.500.000.000.00-1000.39%
MSFT241115P004150002024-03-21 12:37PM EDT2024-11-1522.900.000.000.00-5920.39%
MSFT241220P004150002024-03-25 1:02PM EDT2024-12-2026.500.000.000.00-200.39%
MSFT250117P004150002024-03-26 1:24PM EDT2025-01-1727.850.000.000.00-181,1990.39%
MSFT250620P004150002024-03-27 9:30AM EDT2025-06-2034.000.000.000.00-100.39%
MSFT251219P004150002024-03-27 10:39AM EDT2025-12-1941.650.000.000.00-400.39%
MSFT260116P004150002024-03-18 10:11AM EDT2026-01-1643.400.000.000.00-100.39%
MSFT260618P004150002024-02-05 3:13PM EDT2026-06-1851.9851.7554.450.00--123.27%
MSFT261218P004150002024-03-27 10:13AM EDT2026-12-1850.450.000.000.00-200.20%