香港股市 將在 9 小時 24 分鐘 開市

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
407.20-0.28 (-0.07%)
市場開市。 截至 11:06AM EST。
價內期權
拍板:210.00
認購期權範圍2024年3月1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
MSFT240301C002100002024-02-27 3:25PM EST2024-03-01196.85196.95197.300.00-114278.13%
MSFT240308C002100002024-02-16 11:54AM EST2024-03-08196.45196.50198.600.00-33176.95%
MSFT240315C002100002024-02-15 12:09PM EST2024-03-15195.05196.75198.750.00-227144.53%
MSFT240419C002100002024-02-13 2:09PM EST2024-04-19196.76198.00200.250.00-24101.88%
MSFT240621C002100002024-02-13 9:30AM EST2024-06-21198.03199.35201.650.00-11,76776.54%
MSFT240816C002100002024-01-17 9:33AM EST2024-08-16181.250.000.000.00--300.00%
MSFT240920C002100002024-02-26 10:22AM EST2024-09-20205.22201.60203.950.00-13664.76%
MSFT241115C002100002024-02-15 3:44PM EST2024-11-15203.76203.10206.100.00-13161.92%
MSFT241220C002100002023-10-04 2:46PM EST2024-12-20125.35152.50156.850.00-11160.00%
MSFT250117C002100002024-02-28 9:56AM EST2025-01-17204.30204.40207.00-1.42-0.69%269857.82%
MSFT250620C002100002024-02-09 11:13AM EST2025-06-20218.05207.00210.950.00-16552.59%
MSFT251219C002100002024-02-22 1:06PM EST2025-12-19215.44211.00215.050.00-16651.64%
MSFT260116C002100002024-02-22 1:06PM EST2026-01-16216.19211.00215.850.00-11851.41%
MSFT260618C002100002024-01-26 1:47PM EST2026-06-18211.00217.00221.500.00-1151.58%
MSFT261218C002100002024-01-19 3:47PM EST2026-12-18209.74214.50219.500.00-2245.15%
認沽盤範圍2024年3月1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
MSFT240315P002100002024-01-25 1:01PM EST2024-03-150.030.000.010.00-584390.63%
MSFT240419P002100002024-02-15 1:04PM EST2024-04-190.020.000.020.00-4034754.69%
MSFT240517P002100002024-02-20 12:14PM EST2024-05-170.040.010.040.00-1224549.22%
MSFT240621P002100002024-02-26 10:56AM EST2024-06-210.080.040.080.00-94,98443.95%
MSFT240719P002100002024-02-23 9:30AM EST2024-07-190.100.070.110.00-56340.72%
MSFT240816P002100002024-02-27 1:16PM EST2024-08-160.180.140.190.00-52139.65%
MSFT240920P002100002024-02-26 9:46AM EST2024-09-200.270.230.260.00-13,33137.55%
MSFT241018P002100002024-02-27 1:11PM EST2024-10-180.320.240.360.00-12336.74%
MSFT241115P002100002024-02-15 10:42AM EST2024-11-150.550.390.530.00-21036.65%
MSFT241220P002100002024-02-22 3:54PM EST2024-12-200.630.550.610.00-1030835.13%
MSFT250117P002100002024-02-28 10:49AM EST2025-01-170.700.700.73-0.01-1.41%53,30834.51%
MSFT250620P002100002024-02-28 10:45AM EST2025-06-201.450.751.89-0.03-2.03%21,30533.47%
MSFT251219P002100002024-02-27 10:15AM EST2025-12-192.791.304.250.00-2080533.85%
MSFT260116P002100002024-02-27 10:15AM EST2026-01-163.061.574.350.00-2035833.34%
MSFT260618P002100002024-02-15 12:24PM EST2026-06-184.202.125.650.00-6632.17%
MSFT261218P002100002024-02-20 10:03AM EST2026-12-185.603.007.000.00-41630.86%