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:450.00
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
MSFT240405C004500002024-03-28 3:53PM EDT2024-04-050.040.000.06-0.04-50.00%1162,55520.41%
MSFT240412C004500002024-03-28 3:54PM EDT2024-04-120.220.200.25-0.13-37.14%26072718.68%
MSFT240419C004500002024-03-28 3:59PM EDT2024-04-190.510.500.56-0.18-26.09%1,08712,45118.19%
MSFT240426C004500002024-03-28 3:58PM EDT2024-04-262.251.992.50-0.06-2.60%8367224.07%
MSFT240503C004500002024-03-28 3:45PM EDT2024-05-034.102.055.000.00-12834728.28%
MSFT240517C004500002024-03-28 3:59PM EDT2024-05-175.455.005.70-0.39-6.68%1764,92325.42%
MSFT240621C004500002024-03-28 3:59PM EDT2024-06-219.259.2511.35-0.10-1.07%5,9896,90527.59%
MSFT240719C004500002024-03-28 3:52PM EDT2024-07-1912.1211.5011.80+0.40+3.41%342,02524.45%
MSFT240816C004500002024-03-28 3:57PM EDT2024-08-1616.2014.1018.00-0.30-1.82%1252,38128.23%
MSFT240920C004500002024-03-28 2:56PM EDT2024-09-2019.2017.7520.30+0.30+1.59%1531,78627.31%
MSFT241018C004500002024-03-28 12:34PM EDT2024-10-1821.5020.2022.20-1.00-4.44%324426.93%
MSFT241115C004500002024-03-27 11:59AM EDT2024-11-1526.0524.1028.00+0.24+0.93%119029.67%
MSFT241220C004500002024-03-28 3:50PM EDT2024-12-2029.0028.0028.80+0.70+2.47%2381,96228.22%
MSFT250117C004500002024-03-28 1:49PM EDT2025-01-1730.7530.2531.00+0.07+0.23%4876,30228.32%
MSFT250321C004500002024-03-28 1:46PM EDT2025-03-2136.5033.9038.50-0.10-0.27%45410230.25%
MSFT250620C004500002024-03-28 1:21PM EDT2025-06-2042.9041.2045.55+0.55+1.30%176430.80%
MSFT251219C004500002024-03-28 1:27PM EDT2025-12-1955.9255.0558.50-3.53-5.94%21,63631.85%
MSFT260116C004500002024-03-27 3:31PM EDT2026-01-1658.0055.0060.000.00-31,53731.83%
MSFT260618C004500002024-03-27 10:13AM EDT2026-06-1866.5564.5069.500.00-124032.48%
MSFT261218C004500002024-03-28 1:58PM EDT2026-12-1876.3874.0079.00+0.33+0.43%1141332.79%
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
MSFT240405P004500002024-03-27 9:59AM EDT2024-04-0527.3327.5030.750.00-2038.67%
MSFT240412P004500002024-03-25 2:13PM EDT2024-04-1226.3027.5030.750.00-7028.25%
MSFT240419P004500002024-03-27 10:29AM EDT2024-04-1929.5826.8030.750.00-912223.33%
MSFT240426P004500002024-03-28 3:09PM EDT2024-04-2629.7428.0031.50+1.38+4.87%5723.13%
MSFT240503P004500002024-03-26 12:51PM EDT2024-05-0329.7029.0032.750.00-1124.37%
MSFT240517P004500002024-03-27 12:33PM EDT2024-05-1732.8530.0033.850.00-1131723.10%
MSFT240621P004500002024-03-25 9:42AM EDT2024-06-2133.2532.5036.250.00-321721.43%
MSFT240719P004500002024-03-21 10:59AM EDT2024-07-1931.7734.0037.450.00-115020.10%
MSFT240816P004500002024-03-22 9:50AM EDT2024-08-1634.6436.0040.000.00-1056520.77%
MSFT240920P004500002024-03-27 10:45AM EDT2024-09-2039.9538.0041.750.00-152520.24%
MSFT241018P004500002024-03-22 2:40PM EDT2024-10-1836.7939.0042.900.00-2419.79%
MSFT241115P004500002024-03-28 11:37AM EDT2024-11-1543.2041.7045.15-1.05-2.37%1420.35%
MSFT241220P004500002024-03-25 12:48PM EDT2024-12-2043.7542.6046.650.00-10370620.07%
MSFT250117P004500002024-03-27 9:43AM EDT2025-01-1744.8043.3047.100.00-461319.41%
MSFT250321P004500002024-03-27 10:35AM EDT2025-03-2149.0046.0051.000.00-11820.05%
MSFT250620P004500002024-03-14 12:06PM EDT2025-06-2051.0045.9055.300.00-10526220.27%
MSFT251219P004500002024-03-28 2:43PM EDT2025-12-1958.3056.4066.40-2.25-3.72%2422.18%
MSFT260116P004500002024-03-28 9:30AM EDT2026-01-1657.4556.5059.50-8.45-12.82%27818.63%
MSFT260618P004500002024-02-08 4:16PM EDT2026-06-1866.0068.0071.350.00-515621.54%
MSFT261218P004500002024-03-22 3:07PM EDT2026-12-1864.8562.8072.800.00-2405319.99%