香港股市 將在 4 小時 49 分鐘 開市

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
399.88-2.91 (-0.72%)
市場開市。 截至 03:41PM EST。
價內期權
拍板:300.00
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
MSFT240223C003000002024-02-09 1:20PM EST2024-02-23119.6697.9099.150.00-200.00%
MSFT240301C003000002024-02-14 2:50PM EST2024-03-01108.2198.05100.050.00-61476.17%
MSFT240308C003000002024-01-31 11:06AM EST2024-03-08105.2098.40100.550.00--371.88%
MSFT240315C003000002024-02-20 11:21AM EST2024-03-15102.8298.80100.900.00-41,09965.31%
MSFT240328C003000002024-02-13 3:56PM EST2024-03-28107.4298.40102.050.00-1361.74%
MSFT240419C003000002024-02-20 1:21PM EST2024-04-19103.30101.10102.450.00-375050.90%
MSFT240517C003000002024-02-21 10:54AM EST2024-05-17103.73102.25104.15-2.47-2.33%212047.91%
MSFT240621C003000002024-02-20 1:53PM EST2024-06-21106.49103.10105.750.00-12,67344.46%
MSFT240719C003000002024-02-15 2:17PM EST2024-07-19113.20105.10107.250.00-110043.15%
MSFT240816C003000002024-02-21 9:52AM EST2024-08-16107.45106.95108.85-7.15-6.24%33142.38%
MSFT240920C003000002024-02-20 3:32PM EST2024-09-20111.95108.90110.600.00-112541.35%
MSFT241018C003000002024-02-21 2:25PM EST2024-10-18111.05110.70112.15-3.10-2.72%51640.94%
MSFT241115C003000002024-02-14 2:51PM EST2024-11-15121.74112.80114.750.00-2241.89%
MSFT241220C003000002024-02-21 9:34AM EST2024-12-20114.65113.95114.85-1.75-1.50%246639.51%
MSFT250117C003000002024-02-21 2:48PM EST2025-01-17116.65115.30116.95-1.85-1.56%111,73440.00%
MSFT250620C003000002024-02-15 9:49AM EST2025-06-20130.20122.35125.050.00-1093639.63%
MSFT251219C003000002024-02-21 2:34PM EST2025-12-19131.90130.20133.90-0.10-0.08%297139.58%
MSFT260116C003000002024-02-21 2:36PM EST2026-01-16133.00131.90134.85-5.50-3.97%559339.37%
MSFT260618C003000002024-02-12 12:39PM EST2026-06-18155.20136.20140.450.00-133138.79%
MSFT261218C003000002024-02-21 2:01PM EST2026-12-18145.25144.00147.00-5.75-3.81%341038.47%
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
MSFT240223P003000002024-02-16 9:53AM EST2024-02-230.010.000.010.00-8023196.88%
MSFT240301P003000002024-02-21 3:15PM EST2024-03-010.010.000.01-0.01-50.00%2823553.13%
MSFT240308P003000002024-02-20 9:30AM EST2024-03-080.060.020.040.00-15749.41%
MSFT240315P003000002024-02-21 10:56AM EST2024-03-150.060.050.07-0.01-14.29%218,38044.14%
MSFT240322P003000002024-02-20 9:47AM EST2024-03-220.080.050.120.00-1441.41%
MSFT240328P003000002024-02-21 2:54PM EST2024-03-280.120.080.14+0.01+9.09%81038.62%
MSFT240419P003000002024-02-21 1:45PM EST2024-04-190.220.230.25-0.01-4.35%4412,83833.06%
MSFT240517P003000002024-02-21 12:41PM EST2024-05-170.660.670.700.00-2045732.02%
MSFT240621P003000002024-02-21 3:15PM EST2024-06-211.161.131.18+0.04+3.57%228,25729.82%
MSFT240719P003000002024-02-21 2:03PM EST2024-07-191.501.511.56-0.01-0.66%283628.49%
MSFT240816P003000002024-02-21 12:43PM EST2024-08-162.252.252.33-0.10-4.26%111828.64%
MSFT240920P003000002024-02-21 12:11PM EST2024-09-202.852.862.95+0.05+1.79%114,31127.74%
MSFT241018P003000002024-02-21 12:52PM EST2024-10-183.383.353.50-0.07-2.03%191727.27%
MSFT241115P003000002024-02-20 11:51AM EST2024-11-154.304.354.500.00-121727.67%
MSFT241220P003000002024-02-20 12:43PM EST2024-12-205.205.155.250.00-411,82627.24%
MSFT250117P003000002024-02-21 2:47PM EST2025-01-175.905.705.90+0.20+3.51%95,36727.01%
MSFT250620P003000002024-02-21 2:45PM EST2025-06-209.218.359.25+0.21+2.33%4374025.95%
MSFT251219P003000002024-02-21 12:37PM EST2025-12-1912.9512.4013.75+0.72+5.89%23,82925.76%
MSFT260116P003000002024-02-21 3:21PM EST2026-01-1613.6513.2514.25+0.19+1.41%168825.61%
MSFT260618P003000002024-02-21 12:07PM EST2026-06-1816.1514.1517.80+1.01+6.67%218025.50%
MSFT261218P003000002024-02-21 11:13AM EST2026-12-1818.6616.5021.50+0.61+3.38%229225.22%