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
428.03-2.13 (-0.50%)
市場開市。 截至 10:56AM EDT。
價內期權
拍板:275.00
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
MSFT240531C002750002024-04-19 3:24PM EDT2024-05-31125.680.000.000.00-110.00%
MSFT240607C002750002024-05-23 3:34PM EDT2024-06-07151.77152.95154.950.00-12135.16%
MSFT240621C002750002024-05-22 3:57PM EDT2024-06-21156.00153.75155.100.00-201,22296.58%
MSFT240719C002750002024-05-15 10:10AM EDT2024-07-19146.85155.40156.250.00-192876.49%
MSFT240920C002750002024-04-04 10:14AM EDT2024-09-20157.94135.20138.700.00-11900.00%
MSFT241220C002750002024-05-21 11:23AM EDT2024-12-20163.47161.05162.550.00-340752.33%
MSFT250117C002750002024-05-10 1:58PM EDT2025-01-17149.40162.35163.700.00-71,41151.19%
MSFT250620C002750002024-04-30 9:57AM EDT2025-06-20142.36167.10170.950.00-19348.99%
MSFT251219C002750002024-04-29 9:53AM EDT2025-12-19149.65174.00177.400.00-231245.90%
MSFT260116C002750002024-05-24 12:46PM EDT2026-01-16178.50175.70178.750.00-2414245.89%
MSFT260618C002750002024-04-23 9:30AM EDT2026-06-18162.760.000.000.00-140.00%
MSFT261218C002750002024-05-15 2:10PM EDT2026-12-18183.15186.50190.700.00-2744.00%
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
MSFT240531P002750002024-05-17 3:34PM EDT2024-05-310.010.000.010.00-16125.00%
MSFT240607P002750002024-05-01 2:44PM EDT2024-06-070.230.000.020.00--180.47%
MSFT240621P002750002024-05-24 11:08AM EDT2024-06-210.020.000.030.00-17,94355.08%
MSFT240719P002750002024-05-23 3:16PM EDT2024-07-190.040.010.060.00-234343.07%
MSFT240816P002750002024-05-23 12:23PM EDT2024-08-160.100.070.150.00--23538.53%
MSFT240920P002750002024-05-24 3:08PM EDT2024-09-200.210.160.260.00-31,54934.47%
MSFT241220P002750002024-05-24 9:43AM EDT2024-12-200.930.770.930.00-11,84531.23%
MSFT250117P002750002024-05-24 3:05PM EDT2025-01-171.020.941.120.00-123,19730.27%
MSFT250620P002750002024-05-14 12:44PM EDT2025-06-203.652.503.550.00-346229.85%
MSFT251219P002750002024-05-16 3:25PM EDT2025-12-195.544.655.150.00-234027.06%
MSFT260116P002750002024-05-24 3:32PM EDT2026-01-165.255.005.450.00-314026.82%
MSFT260618P002750002024-05-06 12:35PM EDT2026-06-189.626.707.500.00-12726.20%
MSFT261218P002750002024-05-21 9:32AM EDT2026-12-189.908.6510.600.00-107326.19%