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
420.05 -0.67 (-0.16%)
收市後: 04:32PM EDT
價內期權
拍板:455.00
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
MSFT240328C004550002024-03-28 3:12PM EDT2024-03-280.010.000.010.00-591,06150.00%
MSFT240405C004550002024-03-28 3:57PM EDT2024-04-050.010.010.04-0.04-66.67%12382720.90%
MSFT240412C004550002024-03-28 3:59PM EDT2024-04-120.130.020.16-0.08-38.10%4729718.99%
MSFT240419C004550002024-03-28 3:53PM EDT2024-04-190.330.300.36-0.11-22.45%1322,18018.26%
MSFT240426C004550002024-03-28 3:37PM EDT2024-04-261.661.252.85-0.09-5.14%4722127.31%
MSFT240503C004550002024-03-28 3:31PM EDT2024-05-033.121.153.70-0.13-4.00%287027.00%
MSFT240517C004550002024-03-28 3:50PM EDT2024-05-174.563.254.45-0.04-0.87%822,41924.69%
MSFT240621C004550002024-03-28 3:38PM EDT2024-06-218.155.858.95+0.15+1.90%2662,32525.93%
MSFT240719C004550002024-03-28 2:46PM EDT2024-07-1910.308.4011.10+0.06+0.59%5570025.15%
MSFT240920C004550002024-03-28 3:38PM EDT2024-09-2017.7015.2019.25+0.32+1.84%711,25327.71%
MSFT241018C004550002024-03-25 3:52PM EDT2024-10-1822.0018.3020.300.00-1312326.62%
MSFT241115C004550002024-03-22 2:16PM EDT2024-11-1529.0022.1524.250.00-412128.02%
MSFT241220C004550002024-03-27 2:43PM EDT2024-12-2026.3524.3527.850.00-729828.69%
MSFT250117C004550002024-03-28 11:10AM EDT2025-01-1729.1027.9030.05-2.63-8.29%171228.78%
MSFT250620C004550002024-03-28 10:27AM EDT2025-06-2041.3738.6043.50-1.38-3.23%728030.60%
MSFT251219C004550002024-03-21 2:59PM EDT2025-12-1960.1051.5061.500.00-1058333.97%
MSFT260116C004550002024-03-07 3:17PM EDT2026-01-1651.0553.4558.000.00-231731.69%
MSFT260618C004550002024-02-23 11:51AM EDT2026-06-1863.1069.4072.800.00-1434.48%
MSFT261218C004550002024-03-21 12:09PM EDT2026-12-1881.0071.5076.500.00-6011132.49%
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
MSFT240405P004550002024-03-27 10:16AM EDT2024-04-0534.0032.5035.750.00-1040.58%
MSFT240419P004550002024-03-25 1:36PM EDT2024-04-1931.6532.5035.750.00-18125.39%
MSFT240426P004550002024-03-18 9:41AM EDT2024-04-2637.5032.7036.100.00--523.66%
MSFT240503P004550002024-03-28 10:55AM EDT2024-05-0334.7533.5037.00+0.55+1.61%8824.21%
MSFT240517P004550002024-03-22 10:31AM EDT2024-05-1735.6534.0037.90+4.82+15.63%938622.83%
MSFT240621P004550002024-03-22 11:02AM EDT2024-06-2133.8536.0040.000.00-213021.11%
MSFT240719P004550002024-03-25 9:33AM EDT2024-07-1936.2037.0041.050.00-159019.75%
MSFT240920P004550002024-03-11 11:57AM EDT2024-09-2056.2441.0045.000.00-15619.83%
MSFT241018P004550002024-03-06 11:41AM EDT2024-10-1859.1942.0545.550.00-2218.93%
MSFT241115P004550002024-03-21 3:07PM EDT2024-11-1542.2944.2048.250.00-1219.98%
MSFT241220P004550002024-02-12 10:58AM EDT2024-12-2051.0052.2553.350.00-4613222.41%
MSFT250117P004550002024-03-25 3:54PM EDT2025-01-1748.3246.6551.300.00-526719.90%
MSFT250620P004550002024-03-05 11:45AM EDT2025-06-2065.4349.7559.700.00-1028220.83%
MSFT251219P004550002024-02-28 1:27PM EDT2025-12-1967.9858.5068.500.00-2121.63%
MSFT260116P004550002024-03-12 10:50AM EDT2026-01-1665.5059.0064.000.00-1919.15%