香港股市 將在 32 分鐘 開市

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
407.54-2.80 (-0.68%)
收市:04:00PM EST
407.00 -0.54 (-0.13%)
收市後: 07:57PM EST
價內期權
拍板:255.00
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
MSFT240315C002550002024-02-22 3:01PM EST2024-03-15156.57152.45154.700.00-2358114.38%
MSFT240328C002550002024-02-12 10:49AM EST2024-03-28164.17152.85156.250.00--198.86%
MSFT240419C002550002024-02-26 1:47PM EST2024-04-19156.02153.85156.25+9.15+6.23%32479.25%
MSFT240517C002550002024-02-26 1:47PM EST2024-05-17156.97154.95158.45+9.10+6.15%32372.13%
MSFT240621C002550002024-02-22 3:49PM EST2024-06-21161.08155.35158.250.00-41,70760.63%
MSFT240920C002550002024-02-13 12:45PM EST2024-09-20159.25158.95162.500.00-15554.39%
MSFT241220C002550002024-02-13 3:50PM EST2024-12-20161.90161.40165.500.00-1310952.71%
MSFT250117C002550002024-02-02 9:47AM EST2025-01-17165.95162.65167.000.00-354652.42%
MSFT250620C002550002024-02-07 10:19AM EST2025-06-20171.95167.55171.300.00-110747.72%
MSFT251219C002550002024-02-07 10:14AM EST2025-12-19174.75174.50177.400.00-16945.72%
MSFT260116C002550002024-01-23 9:47AM EST2026-01-16162.20178.80181.450.00-15547.94%
MSFT260618C002550002024-01-18 11:49AM EST2026-06-18165.75175.00179.500.00-9142.00%
MSFT261218C002550002024-02-02 11:51AM EST2026-12-18185.05183.00187.500.00-4843.06%
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
MSFT240308P002550002024-02-05 11:37AM EST2024-03-080.030.000.010.00--181.25%
MSFT240315P002550002024-02-26 10:48AM EST2024-03-150.010.000.010.00-293562.50%
MSFT240322P002550002024-02-26 9:47AM EST2024-03-220.020.000.030.00-1158.59%
MSFT240328P002550002024-02-23 2:37PM EST2024-03-280.030.000.040.00-1353.91%
MSFT240419P002550002024-02-23 10:31AM EST2024-04-190.030.020.040.00-130343.75%
MSFT240517P002550002024-02-20 11:00AM EST2024-05-170.180.110.130.00-1019540.14%
MSFT240621P002550002024-02-20 3:22PM EST2024-06-210.350.240.270.00-861,52936.72%
MSFT240920P002550002024-02-26 9:30AM EST2024-09-200.800.800.850.00-226232.62%
MSFT241220P002550002024-02-23 12:15PM EST2024-12-201.741.701.800.00-442231.19%
MSFT250117P002550002024-02-26 3:52PM EST2025-01-172.031.972.040.00-21,40830.59%
MSFT250620P002550002024-01-30 1:02PM EST2025-06-204.233.554.000.00-638329.36%
MSFT251219P002550002024-02-20 1:14PM EST2025-12-196.695.806.250.00-12461128.12%
MSFT260116P002550002024-02-16 3:50PM EST2026-01-166.886.156.550.00-713327.92%
MSFT261218P002550002024-02-12 2:21PM EST2026-12-189.457.5012.450.00-21228.04%