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
420.99-0.44 (-0.10%)
市場開市。 截至 02:56PM EDT。
價內期權
拍板:520.00
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
MSFT240328C005200002024-03-20 3:12PM EDT2024-03-280.030.000.010.00-522125.00%
MSFT240405C005200002024-03-19 9:30AM EDT2024-04-050.050.000.020.00-172846.88%
MSFT240412C005200002024-03-14 1:19PM EDT2024-04-120.110.000.030.00-101036.33%
MSFT240419C005200002024-03-28 2:16PM EDT2024-04-190.030.010.02+0.02+200.00%471329.30%
MSFT240503C005200002024-03-27 1:35PM EDT2024-05-030.360.000.460.00-1333.64%
MSFT240517C005200002024-03-27 3:44PM EDT2024-05-170.240.240.29-0.07-22.58%149126.71%
MSFT240621C005200002024-03-28 1:45PM EDT2024-06-210.810.770.85-0.01-1.22%580524.54%
MSFT240719C005200002024-03-28 1:10PM EDT2024-07-191.381.351.41-0.11-7.38%42,66223.53%
MSFT240816C005200002024-03-26 1:20PM EDT2024-08-163.452.812.920.00-620424.93%
MSFT240920C005200002024-03-27 9:33AM EDT2024-09-204.804.104.250.00-2055224.69%
MSFT241018C005200002024-03-25 3:59PM EDT2024-10-185.505.355.45-1.00-15.38%116024.67%
MSFT241115C005200002024-03-28 1:48PM EDT2024-11-157.657.607.75-1.47-16.12%207425.91%
MSFT241220C005200002024-03-22 10:15AM EDT2024-12-2011.529.159.350.00-227525.80%
MSFT250117C005200002024-03-28 9:57AM EDT2025-01-1710.6810.6010.80+0.08+0.75%81,06125.89%
MSFT250321C005200002024-03-28 2:30PM EDT2025-03-2114.4014.2014.55-3.25-18.41%42426.44%
MSFT250620C005200002024-03-27 9:41AM EDT2025-06-2021.2019.3019.900.00-1086927.07%
MSFT251219C005200002024-03-21 3:56PM EDT2025-12-1934.8130.3531.600.00-774528.72%
MSFT260116C005200002024-03-26 9:37AM EDT2026-01-1632.0032.0033.45-3.30-9.35%152328.98%
MSFT260618C005200002024-03-20 3:44PM EDT2026-06-1843.0338.8541.250.00-101429.36%
MSFT261218C005200002024-03-27 3:39PM EDT2026-12-1850.0249.1051.400.00-191630.27%
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
MSFT240328P005200002024-03-20 10:52AM EDT2024-03-2899.0299.2599.700.00--0207.23%
MSFT240405P005200002024-03-20 10:51AM EDT2024-04-0598.6398.15100.850.00-2069.63%
MSFT240419P005200002024-02-29 4:50PM EDT2024-04-19108.1598.00100.700.00-2054.70%
MSFT240517P005200002024-03-13 3:55PM EDT2024-05-17104.5798.65100.800.00-1037.21%
MSFT240621P005200002023-09-26 11:59AM EDT2024-06-21208.26189.70194.000.00--0154.11%
MSFT240719P005200002024-03-21 3:03PM EDT2024-07-1991.1098.85100.700.00-10024.60%
MSFT240816P005200002024-02-14 4:05PM EDT2024-08-16110.95101.35105.500.00-4031.39%
MSFT240920P005200002024-03-26 2:30PM EDT2024-09-2097.8098.10100.950.00-2020.37%
MSFT241220P005200002024-03-26 2:34PM EDT2024-12-2097.6099.15101.500.00-4317.55%
MSFT250117P005200002024-03-22 11:37AM EDT2025-01-1795.0899.45100.350.00-23214.61%
MSFT250321P005200002024-03-18 9:41AM EDT2025-03-21102.65100.05101.550.00--515.26%
MSFT250620P005200002024-01-16 11:05AM EDT2025-06-20128.45112.35116.950.00--125.90%
MSFT251219P005200002024-02-15 10:32AM EDT2025-12-19113.00106.15109.550.00-2517.62%
MSFT260116P005200002024-02-26 12:24PM EDT2026-01-16113.50103.10106.400.00-1015.23%
MSFT260618P005200002024-02-05 3:13PM EDT2026-06-18118.11118.30122.300.00-2121.75%
MSFT261218P005200002024-02-12 11:12AM EDT2026-12-18112.30112.05116.900.00-122117.41%