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
406.97-0.51 (-0.13%)
市場開市。 截至 10:39AM EST。
價內期權
拍板:295.00
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
MSFT240315C002950002024-02-27 1:30PM EST2024-03-15110.71111.40113.200.00-157070.56%
MSFT240419C002950002024-02-23 9:48AM EST2024-04-19122.35113.15115.400.00-115357.61%
MSFT240517C002950002024-02-15 3:24PM EST2024-05-17115.54114.55116.100.00-15850.87%
MSFT240621C002950002024-02-26 10:42AM EST2024-06-21120.08115.75118.450.00-11,11551.06%
MSFT240719C002950002024-02-12 10:29AM EST2024-07-19129.39117.45119.900.00-15648.85%
MSFT240920C002950002024-02-14 10:26AM EST2024-09-20122.25120.30122.950.00-119145.57%
MSFT241220C002950002024-02-27 12:55PM EST2024-12-20123.90125.15127.850.00-611043.81%
MSFT250117C002950002024-02-26 11:15AM EST2025-01-17130.00127.20128.500.00-156442.58%
MSFT250620C002950002024-02-13 9:30AM EST2025-06-20132.50132.40135.050.00-19140.65%
MSFT251219C002950002024-02-26 2:45PM EST2025-12-19145.10141.90143.250.00-112940.19%
MSFT260116C002950002024-02-26 3:57PM EST2026-01-16145.47143.25144.800.00-11340.37%
MSFT261218C002950002024-02-13 10:42AM EST2026-12-18157.07152.50157.500.00-1839.70%
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
MSFT240301P002950002024-02-20 11:30AM EST2024-03-010.020.000.010.00-3157109.38%
MSFT240308P002950002024-02-26 11:42AM EST2024-03-080.010.000.010.00-12159.38%
MSFT240315P002950002024-02-27 10:39AM EST2024-03-150.020.010.030.00-404,28051.17%
MSFT240322P002950002024-02-15 12:26PM EST2024-03-220.070.010.060.00-2348.05%
MSFT240419P002950002024-02-27 10:35AM EST2024-04-190.130.110.120.00-101,01235.30%
MSFT240517P002950002024-02-26 11:59AM EST2024-05-170.420.400.430.00-142733.86%
MSFT240621P002950002024-02-23 9:43AM EST2024-06-210.680.730.770.00-32,35631.09%
MSFT240719P002950002024-02-28 10:05AM EST2024-07-191.051.031.06+0.02+1.94%21,99929.55%
MSFT240920P002950002024-02-15 11:55AM EST2024-09-202.382.032.100.00-283728.35%
MSFT241220P002950002024-02-23 9:31AM EST2024-12-203.653.803.900.00-638627.47%
MSFT250117P002950002024-02-27 9:51AM EST2025-01-174.464.304.400.00-131,30127.14%
MSFT250620P002950002024-02-22 2:48PM EST2025-06-207.256.808.050.00-237226.84%
MSFT251219P002950002024-02-20 11:08AM EST2025-12-1912.2510.7011.850.00-348526.19%
MSFT260116P002950002024-02-26 11:25AM EST2026-01-1611.3511.1511.650.00-494425.49%
MSFT260618P002950002024-02-20 12:07PM EST2026-06-1815.0713.1014.900.00-14225.37%
MSFT261218P002950002024-02-23 3:29PM EST2026-12-1816.4015.2518.250.00-101125.03%