香港股市 將在 7 小時 14 分鐘 開市

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
430.16+3.16 (+0.74%)
收市:04:00PM EDT
430.33 +0.17 (+0.04%)
收市後: 07:59PM EDT
價內期權
拍板:270.00
認購期權範圍2024年5月31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
MSFT240621C002700002024-05-24 2:16PM EDT2024-06-21161.75159.70161.95+0.75+0.47%92,27287.11%
MSFT240719C002700002024-05-14 12:19PM EDT2024-07-19145.70160.95163.200.00-909272.94%
MSFT240816C002700002024-05-24 11:13AM EDT2024-08-16163.00162.10164.35+17.85+12.30%12165.44%
MSFT240920C002700002024-05-14 1:10PM EDT2024-09-20147.47162.20166.550.00-29159.08%
MSFT241018C002700002024-02-26 3:59PM EDT2024-10-18148.61157.80160.950.00-2337.85%
MSFT241115C002700002024-04-25 3:59PM EDT2024-11-15138.50165.75169.350.00-4856.49%
MSFT241220C002700002024-05-21 3:15PM EDT2024-12-20167.61166.00170.350.00-117152.77%
MSFT250117C002700002024-05-21 10:13AM EDT2025-01-17167.95168.10171.600.00-21,58352.52%
MSFT250321C002700002024-05-07 10:47AM EDT2025-03-21153.78169.00173.200.00-22651.49%
MSFT250620C002700002024-05-21 11:59AM EDT2025-06-20176.98173.05177.500.00-4061850.02%
MSFT250919C002700002024-04-30 11:09AM EDT2025-09-19149.50176.00180.450.00--147.91%
MSFT251219C002700002024-04-23 9:30AM EDT2025-12-19159.750.000.000.00-12370.00%
MSFT260116C002700002024-05-24 12:46PM EDT2026-01-16182.60181.20184.60+0.35+0.19%2649646.35%
MSFT260618C002700002024-05-13 9:39AM EDT2026-06-18172.00186.00190.250.00-11045.39%
MSFT261218C002700002024-05-20 3:44PM EDT2026-12-18188.90192.00196.900.00-12644.79%
認沽盤範圍2024年5月31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
MSFT240531P002700002024-04-30 9:46AM EDT2024-05-310.080.000.010.00-212118.75%
MSFT240607P002700002024-05-22 9:52AM EDT2024-06-070.010.000.020.00-1181.25%
MSFT240621P002700002024-05-22 12:10PM EDT2024-06-210.010.010.030.00-17,86558.20%
MSFT240719P002700002024-05-22 3:26PM EDT2024-07-190.040.000.060.00-2232344.73%
MSFT240816P002700002024-05-24 2:44PM EDT2024-08-160.090.060.13-0.03-25.00%363739.45%
MSFT240920P002700002024-05-24 3:08PM EDT2024-09-200.180.130.20-0.15-45.45%21,20134.74%
MSFT241018P002700002024-05-24 3:36PM EDT2024-10-180.280.250.34-0.02-6.67%331133.45%
MSFT241115P002700002024-05-24 3:41PM EDT2024-11-150.550.480.60-0.01-1.79%47433.25%
MSFT241220P002700002024-05-23 10:52AM EDT2024-12-200.740.640.810.00-136731.80%
MSFT250117P002700002024-05-22 9:49AM EDT2025-01-170.890.850.980.00-12,28230.82%
MSFT250321P002700002024-05-21 1:38PM EDT2025-03-211.550.103.550.00-1319035.47%
MSFT250620P002700002024-05-14 3:28PM EDT2025-06-202.800.634.500.00-435232.91%
MSFT250919P002700002024-05-23 3:34PM EDT2025-09-193.442.503.700.00-110328.25%
MSFT251219P002700002024-05-21 11:38AM EDT2025-12-194.602.864.700.00-335927.48%
MSFT260116P002700002024-05-23 11:12AM EDT2026-01-164.803.955.100.00-553927.40%
MSFT260618P002700002024-04-25 11:34AM EDT2026-06-1810.805.557.150.00-202026.84%
MSFT261218P002700002024-05-21 11:56AM EDT2026-12-189.457.6010.300.00-143826.91%