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
420.72-0.71 (-0.17%)
收市:04:00PM EDT
420.01 -0.71 (-0.17%)
收市後: 07:59PM EDT
價內期權
拍板:295.00
認購期權範圍2024年4月5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
MSFT240419C002950002024-03-28 9:51AM EDT2024-04-19126.91125.00128.50-8.32-6.15%115180.91%
MSFT240517C002950002024-03-28 9:51AM EDT2024-05-17128.01126.50130.00-2.53-1.94%17764.50%
MSFT240621C002950002024-03-25 3:59PM EDT2024-06-21131.92127.80131.500.00-11,11155.07%
MSFT240719C002950002024-03-13 12:24PM EDT2024-07-19125.66129.15133.000.00-46351.94%
MSFT240920C002950002024-03-05 4:46PM EDT2024-09-20117.00132.00135.500.00-619450.17%
MSFT241220C002950002024-03-05 2:17PM EDT2024-12-20122.45137.30139.250.00-211245.76%
MSFT250117C002950002024-03-22 11:03AM EDT2025-01-17140.60136.50141.05-5.65-3.86%356545.69%
MSFT250620C002950002024-03-18 2:52PM EDT2025-06-20144.60143.50148.500.00-19543.75%
MSFT251219C002950002024-03-28 1:18PM EDT2025-12-19153.60150.00156.15-6.42-4.01%113142.31%
MSFT260116C002950002024-03-28 2:53PM EDT2026-01-16155.40148.65158.65+9.93+6.83%11343.07%
MSFT261218C002950002024-03-21 9:42AM EDT2026-12-18175.52164.00169.000.00-2940.56%
認沽盤範圍2024年4月5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
MSFT240405P002950002024-03-28 11:47AM EDT2024-04-050.020.000.01-0.04-66.67%23271.88%
MSFT240412P002950002024-03-25 10:11AM EDT2024-04-120.030.000.240.00-2271.48%
MSFT240419P002950002024-03-28 2:59PM EDT2024-04-190.040.020.530.00-11,83865.63%
MSFT240426P002950002024-03-11 3:24PM EDT2024-04-260.190.012.220.00--171.53%
MSFT240517P002950002024-03-28 12:53PM EDT2024-05-170.240.180.48-0.03-11.11%448047.24%
MSFT240621P002950002024-03-27 2:00PM EDT2024-06-210.580.490.630.00-52,34437.82%
MSFT240719P002950002024-03-26 3:44PM EDT2024-07-190.820.391.400.00-2031,20937.85%
MSFT240920P002950002024-03-25 3:27PM EDT2024-09-201.630.882.810.00-787135.25%
MSFT241220P002950002024-03-21 2:51PM EDT2024-12-202.952.913.650.00-157030.51%
MSFT250117P002950002024-03-25 10:07AM EDT2025-01-173.683.354.100.00-51,23429.90%
MSFT250620P002950002024-03-26 3:57PM EDT2025-06-206.255.908.500.00-237330.00%
MSFT251219P002950002024-03-21 10:46AM EDT2025-12-199.107.7514.600.00-151530.67%
MSFT260116P002950002024-03-11 10:04AM EDT2026-01-1612.603.6012.650.00-14428.43%
MSFT260618P002950002024-02-20 1:07PM EDT2026-06-1815.0710.6513.200.00-14226.02%
MSFT261218P002950002024-02-23 4:29PM EDT2026-12-1816.4012.5017.500.00-101126.26%