香港股市 將在 8 小時 5 分鐘 開市

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
406.77+5.81 (+1.45%)
市場開市。 截至 01:24PM EDT。
價內期權
拍板:335.00
認購期權範圍2024年4月26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
MSFT240426C003350002024-04-19 12:53PM EDT2024-04-2665.8072.2073.000.00-27110.69%
MSFT240503C003350002024-04-19 10:59AM EDT2024-05-0368.7172.4073.950.00-12974.61%
MSFT240510C003350002024-04-16 11:47AM EDT2024-05-1083.0772.6573.750.00--058.57%
MSFT240517C003350002024-04-22 2:21PM EDT2024-05-1769.0573.3074.800.00-282255.65%
MSFT240524C003350002024-04-09 1:26PM EDT2024-05-2491.8073.3575.000.00--154.08%
MSFT240621C003350002024-04-23 11:32AM EDT2024-06-2175.7075.7576.45+4.24+5.93%253,79944.18%
MSFT240719C003350002024-04-22 3:40PM EDT2024-07-1971.8977.8079.000.00-139642.35%
MSFT240816C003350002024-04-18 3:53PM EDT2024-08-1679.0480.2081.100.00-314240.66%
MSFT240920C003350002024-04-19 11:57AM EDT2024-09-2077.9382.7583.250.00-334038.81%
MSFT241018C003350002024-04-16 1:30PM EDT2024-10-1893.4584.9585.350.00-104638.36%
MSFT241115C003350002024-04-17 10:24AM EDT2024-11-1596.1887.5588.550.00-12539.37%
MSFT241220C003350002024-04-19 10:07AM EDT2024-12-2086.6289.6590.300.00-1070038.22%
MSFT250117C003350002024-04-22 9:51AM EDT2025-01-1791.7091.5092.50+3.67+4.17%11,00738.29%
MSFT250620C003350002024-04-10 9:48AM EDT2025-06-20115.00101.75103.250.00-5434838.46%
MSFT251219C003350002024-04-17 12:51PM EDT2025-12-19117.95112.00113.750.00-448538.39%
MSFT260116C003350002024-04-19 10:33AM EDT2026-01-16110.64113.90116.100.00-213038.88%
MSFT260618C003350002024-01-23 3:50PM EDT2026-06-18111.50122.65127.000.00-51140.47%
MSFT261218C003350002024-04-08 1:50PM EDT2026-12-18144.20129.80131.350.00-32838.45%
認沽盤範圍2024年4月26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
MSFT240426P003350002024-04-23 10:16AM EDT2024-04-260.120.070.12-0.10-45.45%1226878.71%
MSFT240503P003350002024-04-23 12:28PM EDT2024-05-030.220.200.24-0.14-38.89%155953.22%
MSFT240510P003350002024-04-22 12:48PM EDT2024-05-100.460.360.42-0.20-30.30%26346.07%
MSFT240517P003350002024-04-23 10:18AM EDT2024-05-170.610.560.62-0.27-30.68%1268141.87%
MSFT240524P003350002024-04-22 3:07PM EDT2024-05-240.790.680.83-0.26-24.76%110739.14%
MSFT240531P003350002024-04-22 3:09PM EDT2024-05-311.220.850.990.00-4536.74%
MSFT240621P003350002024-04-23 11:32AM EDT2024-06-211.461.401.46-0.75-33.94%154,80232.24%
MSFT240719P003350002024-04-22 1:06PM EDT2024-07-192.832.042.160.00-456329.26%
MSFT240816P003350002024-04-23 10:01AM EDT2024-08-163.453.353.50-0.60-14.81%343329.08%
MSFT240920P003350002024-04-22 10:44AM EDT2024-09-205.854.354.500.00-71,18827.52%
MSFT241018P003350002024-04-22 11:42AM EDT2024-10-186.755.155.300.00-211126.65%
MSFT241115P003350002024-04-22 10:17AM EDT2024-11-158.206.606.750.00-612926.95%
MSFT241220P003350002024-04-23 10:31AM EDT2024-12-207.667.807.95-1.96-20.37%282826.47%
MSFT250117P003350002024-04-22 12:21PM EDT2025-01-1710.348.508.650.00-11,68425.89%
MSFT250620P003350002024-04-19 1:46PM EDT2025-06-2015.7012.7513.850.00-721225.17%
MSFT251219P003350002024-04-22 12:58PM EDT2025-12-1920.7018.5019.050.00-112024.51%
MSFT260116P003350002024-04-19 2:22PM EDT2026-01-1621.3018.6019.400.00-205324.18%
MSFT260618P003350002024-04-04 10:16AM EDT2026-06-1819.8321.3025.300.00-72024.96%
MSFT261218P003350002024-04-18 3:12PM EDT2026-12-1827.0025.5027.300.00-21923.46%