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
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:225.00
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
MSFT240517C002250002024-02-13 4:56PM EDT2024-05-17184.14200.35204.250.00-56273.23%
MSFT240621C002250002024-04-16 12:13PM EDT2024-06-21193.15173.70177.250.00-227376.66%
MSFT240920C002250002023-10-11 11:02AM EDT2024-09-20119.60153.65157.000.00-120.00%
MSFT241220C002250002024-03-21 1:06PM EDT2024-12-20211.93179.55183.400.00-19757.13%
MSFT250117C002250002024-04-02 11:32AM EDT2025-01-17205.00180.80184.800.00-156456.81%
MSFT250620C002250002024-04-16 10:31AM EDT2025-06-20204.00185.00189.500.00-114751.87%
MSFT251219C002250002024-03-28 11:19AM EDT2025-12-19212.52190.00194.500.00-13651.09%
MSFT260116C002250002024-04-05 11:14AM EDT2026-01-16216.00191.00195.500.00-12550.92%
MSFT260618C002250002024-03-21 9:36AM EDT2026-06-18225.50194.50199.500.00--1049.11%
MSFT261218C002250002024-04-12 1:22PM EDT2026-12-18222.00199.00203.500.00-11547.20%
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
MSFT240517P002250002024-03-27 12:13PM EDT2024-05-170.040.000.070.00-75671.88%
MSFT240621P002250002024-04-19 1:35PM EDT2024-06-210.120.080.18+0.02+20.00%2333,68054.88%
MSFT240920P002250002024-04-19 11:58AM EDT2024-09-200.510.480.66+0.10+24.39%1022543.51%
MSFT241220P002250002024-04-15 12:11PM EDT2024-12-200.921.111.340.00-10160838.82%
MSFT250117P002250002024-04-18 3:44PM EDT2025-01-171.191.241.500.00-11,95937.55%
MSFT250620P002250002024-04-16 9:36AM EDT2025-06-202.221.955.000.00-2537339.02%
MSFT251219P002250002024-04-18 3:41PM EDT2025-12-193.832.225.900.00-550034.12%
MSFT260116P002250002024-04-19 12:14PM EDT2026-01-164.504.354.85+0.48+11.94%143531.70%
MSFT260618P002250002024-03-12 10:53AM EDT2026-06-184.102.506.500.00-54330.75%
MSFT261218P002250002024-04-16 10:04AM EDT2026-12-186.555.007.400.00-12328.74%