香港股市 將在 4 小時 17 分鐘 開市

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
411.65+9.47 (+2.35%)
收市:04:00PM EST
411.40 -0.25 (-0.06%)
收市後: 04:13PM EST
價內期權
拍板:290.00
認購期權範圍2024年2月23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
MSFT240223C002900002024-02-13 2:34PM EST2024-02-23115.70120.00122.700.00-190267.38%
MSFT240301C002900002024-02-09 1:10PM EST2024-03-01129.92120.90123.050.00-1111104.10%
MSFT240308C002900002024-02-15 9:32AM EST2024-03-08118.70121.15123.150.00-1183.30%
MSFT240315C002900002024-02-21 11:38AM EST2024-03-15111.03121.40123.450.00-534974.66%
MSFT240419C002900002024-02-20 10:45AM EST2024-04-19112.59123.00125.450.00-17159.78%
MSFT240517C002900002024-02-13 3:36PM EST2024-05-17119.54124.45126.950.00-459054.91%
MSFT240621C002900002024-02-16 1:49PM EST2024-06-21121.40125.55128.100.00-12,05852.80%
MSFT240719C002900002024-02-13 3:35PM EST2024-07-19122.06127.20129.800.00-375851.19%
MSFT240816C002900002024-02-21 9:58AM EST2024-08-16117.25128.60131.500.00-2550.05%
MSFT240920C002900002024-02-20 12:28PM EST2024-09-20119.48129.85132.550.00-411447.38%
MSFT241018C002900002024-02-20 12:43PM EST2024-10-18121.45130.95134.500.00-61047.29%
MSFT241115C002900002024-02-16 11:32AM EST2024-11-15129.68133.55136.350.00-2147.12%
MSFT241220C002900002024-02-22 12:37PM EST2024-12-20133.30135.20136.95+7.90+6.30%3524545.02%
MSFT250117C002900002024-02-22 2:40PM EST2025-01-17136.20136.15138.65+10.95+8.74%21,73344.95%
MSFT250620C002900002024-02-13 10:52AM EST2025-06-20140.80141.95145.700.00-137943.21%
MSFT251219C002900002024-02-20 10:27AM EST2025-12-19139.34150.35152.750.00-117641.71%
MSFT260116C002900002024-02-05 9:37AM EST2026-01-16149.71151.90154.050.00-23941.72%
MSFT260618C002900002024-02-08 3:34PM EST2026-06-18157.75155.35160.000.00-1441.28%
MSFT261218C002900002024-02-22 12:50PM EST2026-12-18161.11161.00166.00+4.26+2.72%71440.59%
認沽盤範圍2024年2月23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
MSFT240223P002900002024-02-16 9:30AM EST2024-02-230.030.000.010.00-6176143.75%
MSFT240301P002900002024-02-20 3:07PM EST2024-03-010.010.000.010.00-1310968.75%
MSFT240308P002900002024-02-21 11:36AM EST2024-03-080.020.010.020.00-205855.47%
MSFT240315P002900002024-02-22 11:14AM EST2024-03-150.020.020.04-0.03-60.00%153,68950.78%
MSFT240322P002900002024-02-13 9:59AM EST2024-03-220.060.020.070.00--447.07%
MSFT240328P002900002024-02-15 11:55AM EST2024-03-280.100.030.080.00--143.65%
MSFT240419P002900002024-02-22 3:52PM EST2024-04-190.120.110.13-0.03-20.00%20666736.38%
MSFT240517P002900002024-02-22 3:00PM EST2024-05-170.380.360.39-0.13-25.49%247334.62%
MSFT240621P002900002024-02-22 1:18PM EST2024-06-210.700.660.70-0.15-17.65%33,89932.01%
MSFT240719P002900002024-02-21 3:15PM EST2024-07-191.200.900.950.00-122130.42%
MSFT240816P002900002024-02-22 10:01AM EST2024-08-161.481.401.46-0.36-19.57%216030.29%
MSFT240920P002900002024-02-22 10:32AM EST2024-09-201.901.821.89-0.38-16.67%2082129.20%
MSFT241018P002900002024-02-16 10:41AM EST2024-10-182.402.172.290.00-1228.63%
MSFT241115P002900002024-02-22 10:26AM EST2024-11-153.002.852.98-0.53-15.01%1628.81%
MSFT241220P002900002024-02-21 12:31PM EST2024-12-204.203.453.550.00-126828.29%
MSFT250117P002900002024-02-22 12:31PM EST2025-01-174.053.854.00-0.66-14.01%303,46527.92%
MSFT250620P002900002024-02-21 12:29PM EST2025-06-206.606.107.10-1.05-13.73%127027.18%
MSFT251219P002900002024-02-22 12:16PM EST2025-12-1910.459.7510.65+1.03+10.93%241626.51%
MSFT260116P002900002024-02-09 3:55PM EST2026-01-169.5010.2511.100.00-496526.36%
MSFT261218P002900002024-02-20 9:50AM EST2026-12-1817.0013.0018.000.00-11526.11%