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
421.12 -0.31 (-0.07%)
市前: 05:01AM EDT
價內期權
拍板:330.00
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
MSFT240328C003300002024-03-26 3:00PM EDT2024-03-2893.500.000.000.00-100.00%
MSFT240405C003300002024-03-19 10:00AM EDT2024-04-0590.010.000.000.00-100.00%
MSFT240412C003300002024-03-26 9:59AM EDT2024-04-1294.750.000.000.00-800.00%
MSFT240419C003300002024-03-26 10:38AM EDT2024-04-1996.000.000.000.00-100.00%
MSFT240517C003300002024-03-26 1:02PM EDT2024-05-1795.820.000.000.00-2600.00%
MSFT240621C003300002024-03-27 10:10AM EDT2024-06-2196.000.000.000.00-300.00%
MSFT240719C003300002024-03-21 10:08AM EDT2024-07-19105.810.000.000.00-100.00%
MSFT240816C003300002024-03-27 12:13PM EDT2024-08-1698.060.000.000.00-100.00%
MSFT240920C003300002024-03-26 10:48AM EDT2024-09-20104.830.000.000.00-100.00%
MSFT241018C003300002024-03-25 10:02AM EDT2024-10-18106.100.000.000.00-100.00%
MSFT241115C003300002024-03-12 10:23AM EDT2024-11-1598.250.000.000.00-200.00%
MSFT241220C003300002024-03-27 9:30AM EDT2024-12-20110.400.000.000.00-200.00%
MSFT250117C003300002024-03-27 10:22AM EDT2025-01-17109.240.000.000.00-100.00%
MSFT250321C003300002024-03-21 2:43PM EDT2025-03-21121.010.000.000.00-100.00%
MSFT250620C003300002024-03-21 11:19AM EDT2025-06-20124.600.000.000.00-200.00%
MSFT251219C003300002024-03-25 10:41AM EDT2025-12-19132.060.000.000.00-100.00%
MSFT260116C003300002024-03-15 12:00PM EDT2026-01-16125.590.000.000.00-200.00%
MSFT260618C003300002024-03-20 2:33PM EDT2026-06-18139.220.000.000.00-500.00%
MSFT261218C003300002024-03-25 10:40AM EDT2026-12-18147.350.000.000.00-100.00%
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
MSFT240328P003300002024-03-25 9:30AM EDT2024-03-280.020.000.000.00-1050.00%
MSFT240405P003300002024-03-25 11:55AM EDT2024-04-050.030.000.000.00-10025.00%
MSFT240412P003300002024-03-22 1:47PM EDT2024-04-120.070.000.000.00-1025.00%
MSFT240419P003300002024-03-27 2:30PM EDT2024-04-190.100.000.000.00-16025.00%
MSFT240426P003300002024-03-27 3:04PM EDT2024-04-260.370.000.000.00-6012.50%
MSFT240517P003300002024-03-27 3:04PM EDT2024-05-170.670.000.000.00-156012.50%
MSFT240621P003300002024-03-27 3:54PM EDT2024-06-211.190.000.000.00-1012.50%
MSFT240719P003300002024-03-27 3:22PM EDT2024-07-191.700.000.000.00-806.25%
MSFT240816P003300002024-03-26 10:32AM EDT2024-08-162.610.000.000.00-106.25%
MSFT240920P003300002024-03-26 10:48AM EDT2024-09-203.330.000.000.00-406.25%
MSFT241018P003300002024-03-25 12:36PM EDT2024-10-183.920.000.000.00-1006.25%
MSFT241115P003300002024-03-27 12:38PM EDT2024-11-155.200.000.000.00-1106.25%
MSFT241220P003300002024-03-27 2:36PM EDT2024-12-206.150.000.000.00-306.25%
MSFT250117P003300002024-03-27 1:54PM EDT2025-01-176.850.000.000.00-306.25%
MSFT250321P003300002024-03-27 3:44PM EDT2025-03-218.320.000.000.00-3406.25%
MSFT250620P003300002024-03-27 11:58AM EDT2025-06-2011.100.000.000.00-203.13%
MSFT251219P003300002024-03-21 3:43PM EDT2025-12-1914.730.000.000.00-103.13%
MSFT260116P003300002024-03-27 1:23PM EDT2026-01-1616.200.000.000.00-203.13%
MSFT260618P003300002024-03-21 10:41AM EDT2026-06-1818.700.000.000.00-103.13%
MSFT261218P003300002024-02-20 3:16PM EDT2026-12-1826.3119.5523.950.00-101423.99%