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
402.79-1.27 (-0.31%)
收市:04:00PM EST
399.87 -2.92 (-0.72%)
市前: 07:54AM EST
價內期權
拍板:220.00
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
MSFT240301C002200002024-02-02 12:15PM EST2024-03-01190.150.000.000.00-100.00%
MSFT240315C002200002024-02-06 12:12PM EST2024-03-15184.810.000.000.00-6190.00%
MSFT240419C002200002023-08-24 10:49AM EST2024-04-19111.30103.40106.750.00-330.00%
MSFT240621C002200002024-02-14 11:25AM EST2024-06-21190.570.000.000.00-13980.00%
MSFT240816C002200002024-02-02 1:59PM EST2024-08-16197.150.000.000.00-440.00%
MSFT240920C002200002024-01-31 10:14AM EST2024-09-20188.200.000.000.00-1490.00%
MSFT241220C002200002024-02-15 9:34AM EST2024-12-20196.620.000.000.00-13630.00%
MSFT250117C002200002024-02-20 10:00AM EST2025-01-17189.040.000.000.00-16750.00%
MSFT250620C002200002024-02-15 1:54PM EST2025-06-20198.500.000.000.00-101850.00%
MSFT251219C002200002024-02-14 3:23PM EST2025-12-19205.000.000.000.00-21710.00%
MSFT260116C002200002024-02-20 9:33AM EST2026-01-16201.880.000.000.00-1350.00%
MSFT260618C002200002024-02-15 3:35PM EST2026-06-18208.250.000.000.00-31040.00%
MSFT261218C002200002024-02-12 2:58PM EST2026-12-18217.770.000.000.00-10280.00%
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
MSFT240301P002200002024-01-17 11:56AM EST2024-03-010.050.000.010.00--1109.38%
MSFT240315P002200002024-02-16 10:36AM EST2024-03-150.010.000.000.00-11,15250.00%
MSFT240419P002200002024-02-12 1:39PM EST2024-04-190.020.000.000.00-5068925.00%
MSFT240517P002200002024-02-12 11:32AM EST2024-05-170.040.000.000.00-532925.00%
MSFT240621P002200002024-02-20 9:40AM EST2024-06-210.110.000.000.00-52,48625.00%
MSFT240719P002200002024-02-08 10:34AM EST2024-07-190.160.000.000.00-25925.00%
MSFT240816P002200002024-02-13 12:40PM EST2024-08-160.260.000.000.00-124312.50%
MSFT240920P002200002024-02-12 9:51AM EST2024-09-200.320.000.000.00-21,10012.50%
MSFT241018P002200002024-02-13 12:27PM EST2024-10-180.270.000.000.00--812.50%
MSFT241115P002200002024-02-16 10:19AM EST2024-11-150.640.000.000.00-11012.50%
MSFT241220P002200002024-02-16 3:45PM EST2024-12-200.860.000.000.00-667012.50%
MSFT250117P002200002024-02-20 9:53AM EST2025-01-171.090.000.000.00-152,90312.50%
MSFT250620P002200002024-02-14 10:00AM EST2025-06-202.150.000.000.00-21,19712.50%
MSFT251219P002200002024-02-15 9:49AM EST2025-12-193.600.000.000.00-22606.25%
MSFT260116P002200002024-02-02 11:54AM EST2026-01-163.560.000.000.00-11986.25%
MSFT260618P002200002024-01-04 2:44PM EST2026-06-187.502.507.000.00--131.56%
MSFT261218P002200002024-02-12 11:15AM EST2026-12-185.700.000.000.00-176.25%