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
407.48-0.06 (-0.01%)
收市:04:00PM EST
407.12 -0.36 (-0.09%)
市前: 09:08AM EST
價內期權
拍板:240.00
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
MSFT240308C002400002024-02-26 11:13AM EST2024-03-08169.640.000.000.00-220.00%
MSFT240315C002400002024-02-20 1:24PM EST2024-03-15161.280.000.000.00-3970.00%
MSFT240419C002400002024-02-13 2:07PM EST2024-04-19167.000.000.000.00-4320.00%
MSFT240517C002400002024-02-13 3:56PM EST2024-05-17169.220.000.000.00-31220.00%
MSFT240621C002400002024-02-22 9:40AM EST2024-06-21174.450.000.000.00-16360.00%
MSFT240816C002400002024-02-09 3:47PM EST2024-08-16185.630.000.000.00--40.00%
MSFT240920C002400002024-01-25 12:11PM EST2024-09-20172.35175.80178.550.00-5563.15%
MSFT241115C002400002024-02-12 2:18PM EST2024-11-15184.700.000.000.00--100.00%
MSFT241220C002400002024-02-13 3:56PM EST2024-12-20175.670.000.000.00-241870.00%
MSFT250117C002400002024-02-26 1:34PM EST2025-01-17179.570.000.000.00-36920.00%
MSFT250620C002400002024-02-23 9:47AM EST2025-06-20189.630.000.000.00-82900.00%
MSFT251219C002400002024-02-02 2:52PM EST2025-12-19190.300.000.000.00-2640.00%
MSFT260116C002400002023-12-20 2:23PM EST2026-01-16157.85177.70182.000.00-2439.51%
MSFT261218C002400002024-02-05 9:30AM EST2026-12-18198.450.000.000.00-11310.00%
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
MSFT240301P002400002024-02-06 10:19AM EST2024-03-010.010.000.000.00-203050.00%
MSFT240315P002400002024-02-22 11:06AM EST2024-03-150.010.000.000.00-861,14450.00%
MSFT240419P002400002024-02-22 12:13PM EST2024-04-190.030.000.000.00-637125.00%
MSFT240517P002400002024-02-22 9:30AM EST2024-05-170.130.000.000.00-128525.00%
MSFT240621P002400002024-02-27 9:30AM EST2024-06-210.160.000.000.00-202,81025.00%
MSFT240719P002400002024-02-20 1:26PM EST2024-07-190.310.000.000.00-110112.50%
MSFT240816P002400002024-02-13 12:16PM EST2024-08-160.460.000.000.00-15912.50%
MSFT240920P002400002024-02-23 2:02PM EST2024-09-200.560.000.000.00-349712.50%
MSFT241018P002400002024-02-14 12:12PM EST2024-10-180.720.000.000.00-51012.50%
MSFT241115P002400002024-02-22 9:34AM EST2024-11-151.080.000.000.00-2812.50%
MSFT241220P002400002024-02-23 1:51PM EST2024-12-201.230.000.000.00-581912.50%
MSFT250117P002400002024-02-26 11:49AM EST2025-01-171.410.000.000.00-16,63912.50%
MSFT250620P002400002024-02-16 11:26AM EST2025-06-202.910.000.000.00-28026.25%
MSFT251219P002400002024-02-23 10:55AM EST2025-12-194.800.000.000.00-22376.25%
MSFT260116P002400002024-02-22 11:09AM EST2026-01-165.200.000.000.00-16876.25%
MSFT260618P002400002024-02-13 10:58AM EST2026-06-186.360.000.000.00-1166.25%
MSFT261218P002400002024-02-02 3:56PM EST2026-12-188.200.000.000.00-2126.25%