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
413.64-8.26 (-1.96%)
收市:04:00PM EDT
413.58 -0.06 (-0.01%)
市前: 06:53AM EDT
價內期權
拍板:320.00
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
MSFT240419C003200002024-04-15 11:07AM EDT2024-04-19103.000.000.000.00-11820.00%
MSFT240426C003200002024-04-10 11:54AM EDT2024-04-26101.520.000.000.00-400.00%
MSFT240517C003200002024-04-15 12:37PM EDT2024-05-17101.550.000.000.00-200.00%
MSFT240621C003200002024-04-15 10:35AM EDT2024-06-21106.500.000.000.00-300.00%
MSFT240719C003200002024-04-15 2:21PM EDT2024-07-19100.220.000.000.00-400.00%
MSFT240816C003200002024-03-22 9:47AM EDT2024-08-16115.070.000.000.00-2400.00%
MSFT240920C003200002024-04-12 2:12PM EDT2024-09-20111.300.000.000.00-16360.00%
MSFT241018C003200002024-04-03 9:30AM EDT2024-10-18111.030.000.000.00-1130.00%
MSFT241115C003200002024-03-11 11:07AM EDT2024-11-1599.75113.30114.100.00-13649.70%
MSFT241220C003200002024-04-05 12:15PM EDT2024-12-20121.000.000.000.00-300.00%
MSFT250117C003200002024-04-15 9:36AM EDT2025-01-17121.000.000.000.00-200.00%
MSFT250321C003200002024-03-28 9:53AM EDT2025-03-21122.000.000.000.00-100.00%
MSFT250620C003200002024-04-11 2:36PM EDT2025-06-20133.930.000.000.00-2900.00%
MSFT251219C003200002024-04-08 10:13AM EDT2025-12-19139.460.000.000.00-200.00%
MSFT260116C003200002024-04-12 10:46AM EDT2026-01-16138.120.000.000.00-1000.00%
MSFT260618C003200002024-04-10 9:51AM EDT2026-06-18145.000.000.000.00-200.00%
MSFT261218C003200002024-04-15 12:33PM EDT2026-12-18151.220.000.000.00-1300.00%
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
MSFT240419P003200002024-04-15 2:33PM EDT2024-04-190.010.000.000.00-12050.00%
MSFT240426P003200002024-04-11 11:12AM EDT2024-04-260.050.000.000.00-31525.00%
MSFT240503P003200002024-04-15 3:22PM EDT2024-05-030.260.000.000.00-15025.00%
MSFT240510P003200002024-04-15 1:22PM EDT2024-05-100.350.000.000.00-1025.00%
MSFT240517P003200002024-04-15 3:40PM EDT2024-05-170.530.000.000.00-103,39012.50%
MSFT240621P003200002024-04-15 3:05PM EDT2024-06-211.200.000.000.00-8012.50%
MSFT240719P003200002024-04-15 3:45PM EDT2024-07-191.660.000.000.00-34012.50%
MSFT240816P003200002024-04-15 2:16PM EDT2024-08-162.620.000.000.00-106.25%
MSFT240920P003200002024-04-15 12:18PM EDT2024-09-202.720.000.000.00-202,7206.25%
MSFT241018P003200002024-04-15 3:09PM EDT2024-10-183.950.000.000.00-206.25%
MSFT241115P003200002024-04-15 1:35PM EDT2024-11-155.050.000.000.00-11996.25%
MSFT241220P003200002024-04-11 12:39PM EDT2024-12-204.820.000.000.00-406.25%
MSFT250117P003200002024-04-15 3:17PM EDT2025-01-176.650.000.000.00-5206.25%
MSFT250321P003200002024-04-15 3:08PM EDT2025-03-218.200.000.000.00-5639726.25%
MSFT250620P003200002024-04-12 1:23PM EDT2025-06-2010.260.000.000.00-406.25%
MSFT250919P003200002024-04-15 9:56AM EDT2025-09-1910.600.000.000.00-601403.13%
MSFT251219P003200002024-04-15 1:30PM EDT2025-12-1914.400.000.000.00-203.13%
MSFT260116P003200002024-04-15 3:46PM EDT2026-01-1615.250.000.000.00-1003.13%
MSFT260618P003200002024-03-25 3:25PM EDT2026-06-1817.000.000.000.00-12153.13%
MSFT261218P003200002024-04-15 3:47PM EDT2026-12-1821.600.000.000.00-3403.13%