香港股市 將在 3 小時 57 分鐘 開市

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
413.64+5.92 (+1.45%)
收市:04:00PM EST
413.05 -0.59 (-0.14%)
收市後: 04:33PM EST
價內期權
拍板:325.00
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
MSFT240308C003250002024-02-13 3:12PM EST2024-03-0881.1587.4090.300.00--170.41%
MSFT240315C003250002024-02-26 3:59PM EST2024-03-1583.8388.5090.700.00-103,74567.90%
MSFT240322C003250002024-02-26 1:26PM EST2024-03-2285.4987.5091.100.00-3352.78%
MSFT240419C003250002024-02-29 3:58PM EST2024-04-1991.0089.9592.90+6.80+8.08%229054.27%
MSFT240517C003250002024-02-27 10:05AM EST2024-05-1786.0091.7094.700.00-112548.62%
MSFT240621C003250002024-02-29 3:43PM EST2024-06-2192.0093.5596.55+3.55+4.01%31,41344.29%
MSFT240719C003250002024-02-29 2:26PM EST2024-07-1993.2995.7098.45+2.89+3.20%25742.94%
MSFT240816C003250002024-02-26 9:34AM EST2024-08-1696.7098.20100.400.00-92942.12%
MSFT240920C003250002024-02-29 9:47AM EST2024-09-2096.1099.80102.35-2.18-2.22%124740.86%
MSFT241018C003250002024-02-28 2:32PM EST2024-10-1896.25101.85103.700.00-23339.90%
MSFT241115C003250002024-02-27 10:03AM EST2024-11-1598.75103.55106.650.00-4740.84%
MSFT241220C003250002024-02-27 10:23AM EST2024-12-20100.35105.45108.600.00-1046540.25%
MSFT250117C003250002024-02-29 10:29AM EST2025-01-17103.79107.30110.10+1.62+1.59%395939.84%
MSFT250620C003250002024-02-28 2:30PM EST2025-06-20110.93114.95118.900.00-152839.18%
MSFT251219C003250002024-02-29 1:04PM EST2025-12-19122.00125.35128.50+1.00+0.83%144039.02%
MSFT260116C003250002024-02-12 3:48PM EST2026-01-16128.45125.75129.800.00-214938.97%
MSFT260618C003250002024-02-27 1:36PM EST2026-06-18126.47131.50136.000.00-122138.43%
MSFT261218C003250002024-02-26 9:53AM EST2026-12-18138.22138.50143.000.00-33238.06%
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
MSFT240301P003250002024-02-28 3:14PM EST2024-03-010.010.000.010.00-4448100.00%
MSFT240308P003250002024-02-29 2:21PM EST2024-03-080.010.000.02-0.01-50.00%29050.78%
MSFT240315P003250002024-02-29 3:31PM EST2024-03-150.050.030.08-0.01-16.67%52,88546.68%
MSFT240322P003250002024-02-29 12:21PM EST2024-03-220.100.040.100.00-11021440.04%
MSFT240328P003250002024-02-29 11:58AM EST2024-03-280.130.090.13+0.01+8.33%1836.82%
MSFT240419P003250002024-02-29 3:55PM EST2024-04-190.270.250.29-0.06-18.18%1182,04831.01%
MSFT240517P003250002024-02-29 3:44PM EST2024-05-170.970.870.95-0.06-5.83%81,99730.49%
MSFT240621P003250002024-02-29 3:41PM EST2024-06-211.641.501.62+0.03+1.86%512,46628.38%
MSFT240719P003250002024-02-29 3:57PM EST2024-07-192.051.992.16-0.19-8.48%1750127.17%
MSFT240816P003250002024-02-29 9:51AM EST2024-08-163.302.953.20+0.30+10.00%3521727.45%
MSFT240920P003250002024-02-29 3:55PM EST2024-09-203.853.703.90-0.30-7.23%331,64326.40%
MSFT241018P003250002024-02-29 3:53PM EST2024-10-184.404.104.55-0.35-7.37%20227025.90%
MSFT241115P003250002024-02-26 3:47PM EST2024-11-156.015.255.900.00-21626.53%
MSFT241220P003250002024-02-29 3:42PM EST2024-12-206.656.256.60-0.25-3.62%131825.85%
MSFT250117P003250002024-02-27 11:39AM EST2025-01-177.706.907.350.00-2111,87825.62%
MSFT250620P003250002024-02-22 3:39PM EST2025-06-2011.5510.8012.000.00-539125.34%
MSFT251219P003250002024-02-28 12:29PM EST2025-12-1916.5915.5017.100.00-448525.10%
MSFT260116P003250002024-02-27 11:55AM EST2026-01-1617.2115.0017.100.00-123524.59%
MSFT260618P003250002024-01-25 1:59PM EST2026-06-1822.0018.2521.050.00-12624.52%
MSFT261218P003250002024-02-27 2:47PM EST2026-12-1824.6020.0025.000.00-15124.22%