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
421.90-6.03 (-1.41%)
收市:04:00PM EDT
421.40 -0.50 (-0.12%)
收市後: 07:59PM EDT
價內期權
拍板:310.00
認購期權範圍2024年4月19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
MSFT240419C003100002024-04-11 1:43PM EDT2024-04-19117.95110.25113.750.00-26060197.27%
MSFT240510C003100002024-04-02 10:28AM EDT2024-05-10111.51112.30114.250.00--168.51%
MSFT240517C003100002024-04-10 11:10AM EDT2024-05-17112.03112.95114.400.00-718364.38%
MSFT240621C003100002024-04-12 2:40PM EDT2024-06-21115.12114.65116.10-7.28-5.95%32,49652.94%
MSFT240719C003100002024-04-12 3:26PM EDT2024-07-19116.86116.30119.00-3.89-3.22%135451.35%
MSFT240816C003100002024-04-10 11:05AM EDT2024-08-16116.94118.05120.750.00-23151.92%
MSFT240920C003100002024-04-10 2:53PM EDT2024-09-20120.74120.00121.200.00-111346.68%
MSFT241018C003100002024-03-27 10:23AM EDT2024-10-18121.00121.80122.900.00-14045.71%
MSFT241115C003100002024-02-22 3:46PM EDT2024-11-15116.35130.45133.000.00-2254.09%
MSFT241220C003100002024-04-05 10:26AM EDT2024-12-20125.70125.20126.750.00-120644.40%
MSFT250117C003100002024-04-12 3:41PM EDT2025-01-17127.50126.80129.05-1.93-1.49%501,34144.69%
MSFT250321C003100002024-04-10 11:27AM EDT2025-03-21129.80129.85132.750.00-101243.96%
MSFT250620C003100002024-04-11 2:36PM EDT2025-06-20142.18135.05137.150.00-1572842.72%
MSFT251219C003100002024-03-11 11:32AM EDT2025-12-19127.20144.70147.100.00-124842.44%
MSFT260116C003100002024-04-03 10:22AM EDT2026-01-16145.21145.00148.500.00-118042.39%
MSFT260618C003100002024-03-28 12:05PM EDT2026-06-18150.21150.55153.900.00-11941.14%
MSFT261218C003100002024-03-07 10:37AM EDT2026-12-18142.25160.05163.500.00-91241.89%
認沽盤範圍2024年4月19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
MSFT240419P003100002024-04-12 3:59PM EDT2024-04-190.020.000.02+0.01+100.00%2133,32378.13%
MSFT240426P003100002024-04-12 10:17AM EDT2024-04-260.180.070.26+0.11+157.14%10636070.31%
MSFT240503P003100002024-04-10 10:39AM EDT2024-05-030.120.060.300.00-11157.32%
MSFT240517P003100002024-04-08 2:30PM EDT2024-05-170.310.310.380.00-254748.83%
MSFT240621P003100002024-04-12 3:38PM EDT2024-06-210.800.700.88+0.03+3.90%54,45639.37%
MSFT240719P003100002024-04-12 1:02PM EDT2024-07-191.141.001.18+0.06+5.56%529935.08%
MSFT240816P003100002024-04-12 3:50PM EDT2024-08-161.821.721.91+0.20+12.35%116434.13%
MSFT240920P003100002024-04-12 1:29PM EDT2024-09-202.512.172.38+0.41+19.52%51,09831.70%
MSFT241018P003100002024-04-12 3:41PM EDT2024-10-182.962.823.05+0.41+16.08%5223331.04%
MSFT241115P003100002024-04-12 10:45AM EDT2024-11-153.753.703.85+0.65+20.97%3913830.75%
MSFT241220P003100002024-04-12 1:03PM EDT2024-12-204.584.204.55+0.73+18.96%131,82229.85%
MSFT250117P003100002024-04-12 1:05PM EDT2025-01-175.104.755.20+0.80+18.60%31,86629.41%
MSFT250321P003100002024-04-12 12:39PM EDT2025-03-216.506.156.35+0.98+17.75%2529828.20%
MSFT250620P003100002024-04-04 3:17PM EDT2025-06-208.357.159.300.00-552028.39%
MSFT250919P003100002024-04-12 10:23AM EDT2025-09-199.909.9010.300.00-5626.76%
MSFT251219P003100002024-04-12 3:06PM EDT2025-12-1912.3011.7514.50+1.13+10.12%159328.12%
MSFT260116P003100002024-04-04 12:11PM EDT2026-01-1611.3112.1513.350.00-223826.62%
MSFT260618P003100002024-03-19 11:21AM EDT2026-06-1815.7213.9015.950.00-2625.69%
MSFT261218P003100002024-04-04 1:45PM EDT2026-12-1817.5016.0018.450.00-356124.64%