香港股市 將在 1 小時 9 分鐘 開市

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
399.12-5.15 (-1.27%)
收市:04:00PM EDT
396.86 -2.26 (-0.57%)
收市後: 07:59PM EDT
價內期權
拍板:490.00
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
MSFT240426C004900002024-04-19 9:59AM EDT2024-04-260.050.010.05-0.01-16.67%393863.67%
MSFT240503C004900002024-04-19 3:26PM EDT2024-05-030.080.070.10-0.07-46.67%22246.97%
MSFT240510C004900002024-04-18 11:53AM EDT2024-05-100.160.050.160.00-4354539.65%
MSFT240517C004900002024-04-19 2:24PM EDT2024-05-170.150.100.19-0.04-21.05%7797234.67%
MSFT240524C004900002024-04-19 3:36PM EDT2024-05-240.200.130.32-0.19-48.72%131333.15%
MSFT240531C004900002024-04-17 10:01AM EDT2024-05-310.690.200.410.00-13331.30%
MSFT240621C004900002024-04-19 3:43PM EDT2024-06-210.640.630.73-0.14-17.95%1272,03527.95%
MSFT240719C004900002024-04-19 2:05PM EDT2024-07-191.321.181.32-0.16-10.81%561,90325.98%
MSFT240816C004900002024-04-19 3:59PM EDT2024-08-162.742.622.77-0.53-16.21%201,30226.91%
MSFT240920C004900002024-04-19 3:39PM EDT2024-09-204.104.054.20-0.75-15.46%2264326.43%
MSFT241018C004900002024-04-19 3:47PM EDT2024-10-185.405.305.65-2.05-27.52%2027926.56%
MSFT241115C004900002024-04-19 3:54PM EDT2024-11-157.837.658.05-2.37-23.24%1016027.81%
MSFT241220C004900002024-04-19 3:12PM EDT2024-12-209.829.459.85-1.58-13.86%1274927.68%
MSFT250117C004900002024-04-19 3:20PM EDT2025-01-1711.3010.8011.30-2.70-19.29%601,28127.63%
MSFT250321C004900002024-04-19 12:50PM EDT2025-03-2115.3514.7015.50-1.82-10.60%68828.36%
MSFT250620C004900002024-04-19 10:40AM EDT2025-06-2021.6819.9521.40-1.82-7.74%51,74729.15%
MSFT250919C004900002024-04-19 10:26AM EDT2025-09-1927.1725.4027.45+27.17-1029.98%
MSFT251219C004900002024-04-19 2:29PM EDT2025-12-1932.7730.0533.05-8.46-20.52%2450830.55%
MSFT260116C004900002024-04-17 12:08PM EDT2026-01-1639.3032.9034.950.00-119730.82%
MSFT260618C004900002024-04-12 1:21PM EDT2026-06-1852.6040.7044.500.00-10023531.88%
MSFT261218C004900002024-04-19 2:47PM EDT2026-12-1851.0049.6552.95-6.67-11.57%222932.01%
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
MSFT240426P004900002024-03-15 9:34AM EDT2024-04-2669.0066.7069.200.00-200.00%
MSFT240517P004900002024-03-01 10:30AM EDT2024-05-1778.0867.0070.900.00-300.00%
MSFT240621P004900002024-04-12 3:15PM EDT2024-06-2168.8689.4092.950.00-2034.72%
MSFT240719P004900002024-03-26 2:53PM EDT2024-07-1967.4889.0092.900.00-34428.59%
MSFT240816P004900002024-04-01 11:03AM EDT2024-08-1667.0089.0092.950.00-192425.09%
MSFT240920P004900002024-04-01 11:35AM EDT2024-09-2067.7589.1593.100.00-2322.39%
MSFT241220P004900002024-03-07 12:02PM EDT2024-12-2084.5968.5570.850.00-210.00%
MSFT250117P004900002024-02-01 11:30AM EDT2025-01-1785.5076.4578.850.00-210.00%
MSFT250321P004900002024-03-18 11:21AM EDT2025-03-2177.5780.8584.600.00-230.00%
MSFT250620P004900002024-04-16 2:36PM EDT2025-06-2081.6093.5596.100.00-819016.92%
MSFT251219P004900002024-02-28 1:29PM EDT2025-12-1990.8276.9586.950.00-210.00%
MSFT260116P004900002024-02-28 1:55PM EDT2026-01-1691.1380.5085.500.00-68860.00%
MSFT260618P004900002024-04-11 10:15AM EDT2026-06-1884.8099.30102.700.00-1016.55%
MSFT261218P004900002024-04-17 10:31AM EDT2026-12-1892.53101.60104.450.00-3415.78%