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
408.77+9.73 (+2.44%)
市場開市。 截至 03:04PM EDT。
價內期權
顯示:清單馬鞍式權證組合
拍板:425.00
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
MSFT240426C004250002024-04-26 2:42PM EDT2024-04-260.010.000.01-2.53-99.61%6,1127,45028.91%
MSFT240503C004250002024-04-26 2:48PM EDT2024-05-030.730.710.74-3.16-81.44%4,8162,39421.75%
MSFT240510C004250002024-04-26 2:48PM EDT2024-05-101.791.791.85-3.01-62.71%1,3081,63421.51%
MSFT240517C004250002024-04-26 2:44PM EDT2024-05-172.852.842.91-2.60-47.71%2,0739,52821.38%
MSFT240524C004250002024-04-26 2:30PM EDT2024-05-244.104.054.25-2.20-34.92%37293422.22%
MSFT240531C004250002024-04-26 2:36PM EDT2024-05-314.904.855.05-1.85-27.41%1,26624321.77%
MSFT240621C004250002024-04-26 2:42PM EDT2024-06-217.957.958.15-1.00-11.17%6225,28722.64%
MSFT240719C004250002024-04-26 2:38PM EDT2024-07-1911.4011.6011.75-0.30-2.56%3622,47423.38%
MSFT240816C004250002024-04-26 12:36PM EDT2024-08-1616.5416.5516.75+0.84+5.35%1041,20425.95%
MSFT240920C004250002024-04-26 1:45PM EDT2024-09-2020.6720.1520.40+1.86+9.89%2762,10326.24%
MSFT241018C004250002024-04-26 10:19AM EDT2024-10-1823.7923.0523.35+2.34+10.91%946426.69%
MSFT241115C004250002024-04-26 1:34PM EDT2024-11-1528.5527.6027.90+5.80+25.49%1619828.54%
MSFT241220C004250002024-04-26 10:50AM EDT2024-12-2031.3930.5030.80+4.54+16.91%395128.57%
MSFT250117C004250002024-04-26 2:35PM EDT2025-01-1732.8732.9533.30+2.77+9.20%641,28128.82%
MSFT250620C004250002024-04-26 9:36AM EDT2025-06-2046.0046.4047.40+4.50+10.84%588931.00%
MSFT251219C004250002024-04-25 2:36PM EDT2025-12-1954.4059.4060.350.00-2548832.10%
MSFT260116C004250002024-04-26 12:36PM EDT2026-01-1661.7061.4062.35+5.00+8.82%63,62632.32%
MSFT260618C004250002024-04-25 2:08PM EDT2026-06-1866.1171.0572.750.00-843433.39%
MSFT261218C004250002024-04-26 2:10PM EDT2026-12-1881.7381.0082.60+5.23+6.84%741733.84%
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
MSFT240426P004250002024-04-26 2:42PM EDT2024-04-2616.3716.1016.55-11.53-41.33%1592,71549.85%
MSFT240503P004250002024-04-26 2:47PM EDT2024-05-0316.6916.1017.05-13.06-43.91%8531722.46%
MSFT240510P004250002024-04-26 2:45PM EDT2024-05-1017.5017.2017.60-19.30-52.45%6912219.32%
MSFT240517P004250002024-04-26 2:01PM EDT2024-05-1718.7918.4018.75-12.25-39.47%974,34020.12%
MSFT240524P004250002024-04-26 12:05PM EDT2024-05-2419.1019.2519.65-16.13-45.78%206120.04%
MSFT240531P004250002024-04-26 2:00PM EDT2024-05-3119.1519.8020.25-5.05-20.87%148319.42%
MSFT240621P004250002024-04-26 12:26PM EDT2024-06-2122.1021.8022.25-10.63-32.48%492,10019.03%
MSFT240719P004250002024-04-26 12:38PM EDT2024-07-1924.0223.8024.25-9.90-29.19%105,54118.38%
MSFT240816P004250002024-04-26 1:34PM EDT2024-08-1626.5527.2027.80-8.90-25.11%431,80620.09%
MSFT240920P004250002024-04-26 10:39AM EDT2024-09-2029.4029.1529.50-14.27-32.68%551,63819.26%
MSFT241018P004250002024-04-26 11:51AM EDT2024-10-1830.6430.7031.00-6.46-17.41%2053719.03%
MSFT241115P004250002024-04-26 11:18AM EDT2024-11-1533.6033.3033.70-1.65-4.68%1433419.94%
MSFT241220P004250002024-04-26 10:35AM EDT2024-12-2035.1734.9535.40-6.98-16.56%461,65619.73%
MSFT250117P004250002024-04-26 1:59PM EDT2025-01-1735.8536.1536.55-12.73-26.20%5890619.50%
MSFT250620P004250002024-04-22 3:34PM EDT2025-06-2048.7042.4543.750.00-151,10319.67%
MSFT251219P004250002024-04-19 10:16AM EDT2025-12-1955.5047.9050.100.00-101719.48%
MSFT260116P004250002024-04-26 10:15AM EDT2026-01-1649.8549.2550.65-8.37-14.38%113,00719.30%
MSFT260618P004250002024-04-24 11:09AM EDT2026-06-1855.4554.0055.400.00-55119.31%
MSFT261218P004250002024-04-19 11:52AM EDT2026-12-1865.2557.1559.700.00-106419.01%