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
413.64+5.92 (+1.45%)
收市:04:00PM EST
412.42 -1.22 (-0.29%)
市前: 05:52AM EST
價內期權
拍板:280.00
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
MSFT240315C002800002024-02-23 9:33AM EST2024-03-15135.730.000.000.00-100.00%
MSFT240322C002800002024-02-13 10:26AM EST2024-03-22129.560.000.000.00-200.00%
MSFT240419C002800002024-02-23 9:30AM EST2024-04-19136.650.000.000.00-100.00%
MSFT240517C002800002024-02-29 3:49PM EST2024-05-17135.000.000.000.00-200.00%
MSFT240621C002800002024-02-27 12:46PM EST2024-06-21129.800.000.000.00-700.00%
MSFT240719C002800002024-02-20 3:56PM EST2024-07-19128.450.000.000.00-200.00%
MSFT240816C002800002024-02-16 9:58AM EST2024-08-16132.130.000.000.00-100.00%
MSFT240920C002800002024-02-21 2:50PM EST2024-09-20127.580.000.000.00-200.00%
MSFT241115C002800002024-02-22 10:02AM EST2024-11-15142.900.000.000.00-100.00%
MSFT241220C002800002024-02-27 12:52PM EST2024-12-20137.500.000.000.00-400.00%
MSFT250117C002800002024-02-29 12:17PM EST2025-01-17143.450.000.000.00-1200.00%
MSFT250620C002800002024-02-28 1:22PM EST2025-06-20146.600.000.000.00-100.00%
MSFT251219C002800002024-02-28 12:33PM EST2025-12-19153.950.000.000.00-400.00%
MSFT260116C002800002024-02-27 2:15PM EST2026-01-16155.200.000.000.00-100.00%
MSFT261218C002800002024-02-28 10:26AM EST2026-12-18167.000.000.000.00-100.00%
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
MSFT240301P002800002024-02-20 10:42AM EST2024-03-010.010.000.000.00-100050.00%
MSFT240308P002800002024-02-21 1:18PM EST2024-03-080.020.000.000.00-12050.00%
MSFT240315P002800002024-02-29 12:30PM EST2024-03-150.010.000.000.00-83050.00%
MSFT240405P002800002024-02-23 11:52AM EST2024-04-050.050.000.000.00-6025.00%
MSFT240419P002800002024-02-29 10:49AM EST2024-04-190.080.000.000.00-6025.00%
MSFT240517P002800002024-02-29 10:49AM EST2024-05-170.280.000.000.00-2012.50%
MSFT240621P002800002024-02-29 3:55PM EST2024-06-210.520.000.000.00-113012.50%
MSFT240719P002800002024-02-29 10:49AM EST2024-07-190.790.000.000.00-2012.50%
MSFT240816P002800002024-02-29 11:26AM EST2024-08-161.200.000.000.00-1012.50%
MSFT240920P002800002024-02-28 3:45PM EST2024-09-201.600.000.000.00-78012.50%
MSFT241018P002800002024-02-29 10:19AM EST2024-10-181.880.000.000.00-1012.50%
MSFT241115P002800002024-02-26 11:49AM EST2024-11-152.360.000.000.00-1012.50%
MSFT241220P002800002024-02-27 12:29PM EST2024-12-202.950.000.000.00-206.25%
MSFT250117P002800002024-02-29 3:26PM EST2025-01-173.200.000.000.00-606.25%
MSFT250620P002800002024-02-26 2:03PM EST2025-06-205.650.000.000.00-306.25%
MSFT251219P002800002024-02-29 3:50PM EST2025-12-198.600.000.000.00-106.25%
MSFT260116P002800002024-02-29 3:55PM EST2026-01-168.900.000.000.00-206.25%
MSFT260618P002800002024-02-29 3:41PM EST2026-06-1810.910.000.000.00-306.25%
MSFT261218P002800002024-02-29 3:14PM EST2026-12-1813.600.000.000.00-306.25%