香港股市 將收市,收市時間:3 小時 41 分鐘

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
411.65+9.47 (+2.35%)
收市:04:00PM EST
411.68 +0.04 (+0.01%)
收市後: 08:00PM EST
價內期權
拍板:330.00
認購期權範圍2024年2月23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
MSFT240223C003300002024-01-19 3:59PM EST2024-02-2369.3473.4075.350.00-100.00%
MSFT240301C003300002024-02-09 2:21PM EST2024-03-0190.1079.9583.100.00-1797.53%
MSFT240308C003300002024-02-05 9:35AM EST2024-03-0881.4180.3583.500.00-1552.64%
MSFT240315C003300002024-02-21 2:23PM EST2024-03-1582.0880.7083.95+11.63+16.51%11,88350.42%
MSFT240328C003300002024-02-09 11:23AM EST2024-03-2891.7682.1084.800.00--256.43%
MSFT240419C003300002024-02-22 3:13PM EST2024-04-1985.0884.1086.00+11.03+14.90%259848.51%
MSFT240517C003300002024-02-22 1:49PM EST2024-05-1785.8085.8587.90-6.50-7.04%2423944.58%
MSFT240621C003300002024-02-22 11:54AM EST2024-06-2186.7686.6590.00+6.76+8.45%162,23541.55%
MSFT240719C003300002024-02-21 9:49AM EST2024-07-1977.7089.4092.950.00-17742.07%
MSFT240816C003300002024-02-13 3:44PM EST2024-08-1687.9492.4094.200.00-125740.29%
MSFT240920C003300002024-02-20 2:15PM EST2024-09-2085.3093.4096.300.00-614239.34%
MSFT241018C003300002024-02-12 1:31PM EST2024-10-18102.7495.4097.100.00--2137.85%
MSFT241115C003300002024-02-20 10:32AM EST2024-11-1587.8097.6099.700.00-1438.47%
MSFT241220C003300002024-02-22 3:09PM EST2024-12-20100.6598.80101.75+9.95+10.97%955138.10%
MSFT250117C003300002024-02-22 3:54PM EST2025-01-17103.10100.70103.35+11.35+12.37%601,88137.86%
MSFT250620C003300002024-02-22 10:53AM EST2025-06-20110.20110.45112.70+7.62+7.43%163537.84%
MSFT251219C003300002024-02-21 12:09PM EST2025-12-19111.05119.95123.500.00-139238.49%
MSFT260116C003300002024-02-22 10:20AM EST2026-01-16122.14120.50124.55+8.37+7.36%127938.29%
MSFT260618C003300002024-01-30 2:11PM EST2026-06-18124.66127.35131.500.00-11638.15%
MSFT261218C003300002024-02-13 11:08AM EST2026-12-18133.89134.00138.500.00-285037.76%
認沽盤範圍2024年2月23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
MSFT240223P003300002024-02-21 3:40PM EST2024-02-230.010.000.010.00-398649131.25%
MSFT240301P003300002024-02-22 11:28AM EST2024-03-010.020.010.02-0.02-50.00%5758151.56%
MSFT240308P003300002024-02-22 2:10PM EST2024-03-080.050.040.06-0.05-50.00%47443.16%
MSFT240315P003300002024-02-22 3:54PM EST2024-03-150.100.090.11-0.08-44.44%245,02938.38%
MSFT240322P003300002024-02-21 12:18PM EST2024-03-220.240.130.180.00-223235.65%
MSFT240328P003300002024-02-22 11:20AM EST2024-03-280.200.180.23-0.14-41.18%41633.59%
MSFT240405P003300002024-02-22 1:26PM EST2024-04-050.280.140.41+0.28-2-33.11%
MSFT240419P003300002024-02-22 2:04PM EST2024-04-190.420.430.46-0.28-40.00%392,31229.30%
MSFT240517P003300002024-02-22 3:55PM EST2024-05-171.181.161.21-0.54-31.40%151,33328.78%
MSFT240621P003300002024-02-22 2:24PM EST2024-06-211.861.821.89-0.63-25.30%213,48726.76%
MSFT240719P003300002024-02-22 12:42PM EST2024-07-192.662.462.55-0.79-22.90%1027725.95%
MSFT240816P003300002024-02-22 3:58PM EST2024-08-163.603.553.70-0.77-17.62%413026.33%
MSFT240920P003300002024-02-22 2:06PM EST2024-09-204.504.404.55-1.25-21.74%13,15425.57%
MSFT241018P003300002024-02-22 11:48AM EST2024-10-185.405.055.20-1.10-16.92%33225.05%
MSFT241115P003300002024-02-21 10:34AM EST2024-11-157.996.356.600.00-51425.64%
MSFT241220P003300002024-02-22 10:20AM EST2024-12-207.857.407.65-1.15-12.78%257925.39%
MSFT250117P003300002024-02-22 3:18PM EST2025-01-178.208.108.35-1.95-19.21%82,55525.07%
MSFT250620P003300002024-02-21 12:11PM EST2025-06-2014.4510.9013.200.00-593924.84%
MSFT251219P003300002024-02-20 9:57AM EST2025-12-1919.5016.9518.250.00-165524.51%
MSFT260116P003300002024-02-22 2:26PM EST2026-01-1618.0017.5519.50-0.95-5.01%235524.79%
MSFT260618P003300002024-02-07 2:33PM EST2026-06-1820.8119.6522.350.00-13624.01%
MSFT261218P003300002024-02-20 2:16PM EST2026-12-1826.3122.0026.500.00-101423.80%