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
402.18-0.61 (-0.15%)
收市:04:00PM EST
404.85 +2.67 (+0.66%)
收市後: 08:00PM EST
價內期權
拍板:190.00
認購期權範圍2024年2月23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
MSFT240223C001900002024-02-21 1:01PM EST2024-02-23208.950.000.000.00-300.00%
MSFT240315C001900002024-02-01 10:01AM EST2024-03-15217.200.000.000.00-100.00%
MSFT240517C001900002024-02-13 11:16AM EST2024-05-17221.500.000.000.00--00.00%
MSFT240621C001900002024-02-08 3:04PM EST2024-06-21225.950.000.000.00-2000.00%
MSFT240719C001900002024-02-01 1:13PM EST2024-07-19217.450.000.000.00-200.00%
MSFT240920C001900002024-02-13 11:18AM EST2024-09-20223.250.000.000.00-600.00%
MSFT241220C001900002024-02-13 3:05PM EST2024-12-20221.370.000.000.00-1500.00%
MSFT250117C001900002024-01-24 11:39AM EST2025-01-17220.000.000.000.00-100.00%
MSFT250620C001900002024-02-13 10:30AM EST2025-06-20228.250.000.000.00-100.00%
MSFT251219C001900002024-01-23 12:30PM EST2025-12-19218.380.000.000.00-500.00%
MSFT260116C001900002024-02-20 9:30AM EST2026-01-16226.950.000.000.00-500.00%
MSFT260618C001900002024-01-08 10:41AM EST2026-06-18198.50233.50238.000.00--256.21%
MSFT261218C001900002024-02-08 2:11PM EST2026-12-18240.000.000.000.00-100.00%
認沽盤範圍2024年2月23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
MSFT240223P001900002024-01-24 10:40AM EST2024-02-230.020.000.000.00-82050.00%
MSFT240315P001900002024-02-09 11:01AM EST2024-03-150.010.000.000.00-30050.00%
MSFT240419P001900002024-01-24 3:48PM EST2024-04-190.030.000.000.00-12025.00%
MSFT240517P001900002024-01-30 9:45AM EST2024-05-170.050.000.000.00-200025.00%
MSFT240621P001900002024-02-09 10:38AM EST2024-06-210.050.000.000.00-1025.00%
MSFT240719P001900002024-02-20 9:30AM EST2024-07-190.070.000.000.00-2025.00%
MSFT240816P001900002024-02-20 9:47AM EST2024-08-160.110.000.000.00-7025.00%
MSFT240920P001900002024-02-14 3:29PM EST2024-09-200.140.000.000.00-1025.00%
MSFT241220P001900002024-02-14 3:58PM EST2024-12-200.380.000.000.00-1012.50%
MSFT250117P001900002024-02-21 10:01AM EST2025-01-170.540.000.000.00-3012.50%
MSFT250620P001900002024-02-09 3:21PM EST2025-06-200.990.000.000.00-1012.50%
MSFT251219P001900002024-02-20 9:48AM EST2025-12-192.050.000.000.00-1012.50%
MSFT260116P001900002024-02-07 12:35PM EST2026-01-162.060.000.000.00-2012.50%
MSFT260618P001900002024-02-07 12:32PM EST2026-06-182.500.000.000.00-4012.50%
MSFT261218P001900002024-02-08 10:29AM EST2026-12-183.700.000.000.00-206.25%