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
421.43-0.22 (-0.05%)
收市:04:00PM EDT
421.25 -0.18 (-0.04%)
市前: 06:12AM EDT
價內期權
拍板:320.00
認購期權範圍2024年3月28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
MSFT240328C003200002024-03-27 3:33PM EDT2024-03-28100.050.000.000.00-900.00%
MSFT240405C003200002024-03-27 3:33PM EDT2024-04-05100.280.000.000.00-900.00%
MSFT240412C003200002024-03-13 10:36AM EDT2024-04-1295.220.000.000.00-100.00%
MSFT240419C003200002024-03-27 10:02AM EDT2024-04-19104.050.000.000.00-500.00%
MSFT240426C003200002024-03-27 11:51AM EDT2024-04-26102.000.000.000.00-300.00%
MSFT240517C003200002024-03-14 9:40AM EDT2024-05-17108.000.000.000.00-200.00%
MSFT240621C003200002024-03-25 2:46PM EDT2024-06-21109.000.000.000.00-200.00%
MSFT240719C003200002024-03-27 3:15PM EDT2024-07-19105.550.000.000.00-500.00%
MSFT240816C003200002024-03-22 9:47AM EDT2024-08-16115.070.000.000.00-2400.00%
MSFT240920C003200002024-03-21 10:28AM EDT2024-09-20118.570.000.000.00-600.00%
MSFT241018C003200002024-03-27 11:41AM EDT2024-10-18111.500.000.000.00-100.00%
MSFT241115C003200002024-03-11 11:07AM EDT2024-11-1599.750.000.000.00-100.00%
MSFT241220C003200002024-03-12 9:30AM EDT2024-12-20104.410.000.000.00-100.00%
MSFT250117C003200002024-03-25 3:57PM EDT2025-01-17119.830.000.000.00-2000.00%
MSFT250321C003200002024-03-27 2:15PM EDT2025-03-21120.720.000.000.00-100.00%
MSFT250620C003200002024-03-25 10:34AM EDT2025-06-20131.200.000.000.00-100.00%
MSFT251219C003200002024-03-26 3:48PM EDT2025-12-19136.860.000.000.00-500.00%
MSFT260116C003200002024-03-21 9:43AM EDT2026-01-16143.000.000.000.00-100.00%
MSFT260618C003200002024-03-21 2:58PM EDT2026-06-18151.290.000.000.00-100.00%
MSFT261218C003200002024-03-26 2:41PM EDT2026-12-18151.750.000.000.00-100.00%
認沽盤範圍2024年3月28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
MSFT240328P003200002024-03-22 10:00AM EDT2024-03-280.010.000.000.00-1050.00%
MSFT240405P003200002024-03-27 11:23AM EDT2024-04-050.020.000.000.00-1025.00%
MSFT240412P003200002024-03-27 2:34PM EDT2024-04-120.030.000.000.00-50025.00%
MSFT240419P003200002024-03-26 3:03PM EDT2024-04-190.070.000.000.00-7025.00%
MSFT240426P003200002024-03-25 11:32AM EDT2024-04-260.220.000.000.00-1025.00%
MSFT240503P003200002024-03-26 10:45AM EDT2024-05-030.250.000.000.00-25012.50%
MSFT240517P003200002024-03-26 1:37PM EDT2024-05-170.500.000.000.00-14012.50%
MSFT240621P003200002024-03-27 2:45PM EDT2024-06-211.000.000.000.00-18012.50%
MSFT240719P003200002024-03-27 12:56PM EDT2024-07-191.320.000.000.00-52012.50%
MSFT240816P003200002024-03-22 11:34AM EDT2024-08-161.940.000.000.00-206.25%
MSFT240920P003200002024-03-27 10:58AM EDT2024-09-202.740.000.000.00-206.25%
MSFT241018P003200002024-03-26 11:21AM EDT2024-10-183.150.000.000.00-7206.25%
MSFT241115P003200002024-03-25 9:30AM EDT2024-11-154.150.000.000.00-206.25%
MSFT241220P003200002024-03-27 1:19PM EDT2024-12-205.100.000.000.00-206.25%
MSFT250117P003200002024-03-27 3:53PM EDT2025-01-175.500.000.000.00-3106.25%
MSFT250321P003200002024-03-27 1:03PM EDT2025-03-217.150.000.000.00-3206.25%
MSFT250620P003200002024-03-26 9:30AM EDT2025-06-209.450.000.000.00-406.25%
MSFT251219P003200002024-03-27 10:24AM EDT2025-12-1913.690.000.000.00-103.13%
MSFT260116P003200002024-03-26 11:56AM EDT2026-01-1614.000.000.000.00-203.13%
MSFT260618P003200002024-03-25 3:25PM EDT2026-06-1817.000.000.000.00-103.13%
MSFT261218P003200002024-03-26 11:36AM EDT2026-12-1820.400.000.000.00-103.13%