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
417.09+3.45 (+0.83%)
市場開市。 截至 10:17AM EDT。
價內期權
拍板:345.00
認購期權範圍2024年4月19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
MSFT240419C003450002024-04-15 2:13PM EDT2024-04-1969.7570.5072.650.00-1520100.39%
MSFT240426C003450002024-04-10 1:07PM EDT2024-04-2676.7571.5073.450.00-4756.69%
MSFT240503C003450002024-04-11 2:12PM EDT2024-05-0385.0071.8573.850.00-3350.07%
MSFT240510C003450002024-04-10 1:01PM EDT2024-05-1079.2572.7074.400.00--354.52%
MSFT240517C003450002024-04-15 1:40PM EDT2024-05-1773.0373.1574.650.00-140549.51%
MSFT240621C003450002024-04-15 1:27PM EDT2024-06-2177.2075.7576.900.00-31,85141.17%
MSFT240719C003450002024-04-12 10:43AM EDT2024-07-1983.6578.2079.250.00-112839.63%
MSFT240816C003450002024-03-25 12:49PM EDT2024-08-1690.0580.8081.550.00-23638.74%
MSFT240920C003450002024-04-09 9:32AM EDT2024-09-2091.5583.6584.200.00-158337.87%
MSFT241018C003450002024-04-09 9:36AM EDT2024-10-1894.4585.9086.550.00-27637.77%
MSFT241115C003450002024-03-18 1:25PM EDT2024-11-1592.1088.8089.550.00-45838.49%
MSFT241220C003450002024-03-25 1:25PM EDT2024-12-2098.2190.9091.600.00-128537.70%
MSFT250117C003450002024-04-11 2:18PM EDT2025-01-17103.7791.9593.600.00-11,18337.58%
MSFT250620C003450002024-03-27 3:10PM EDT2025-06-20105.40103.00104.500.00-237737.83%
MSFT251219C003450002024-04-15 2:14PM EDT2025-12-19112.75114.15115.450.00-171037.98%
MSFT260116C003450002024-04-10 12:45PM EDT2026-01-16118.72115.05117.950.00-5012238.52%
MSFT260618C003450002024-03-18 2:37PM EDT2026-06-18126.09122.20125.350.00-13338.26%
MSFT261218C003450002024-04-15 1:11PM EDT2026-12-18135.05130.10134.300.00-12,88938.47%
認沽盤範圍2024年4月19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
MSFT240419P003450002024-04-16 9:52AM EDT2024-04-190.030.020.040.00-1283,13767.58%
MSFT240426P003450002024-04-15 2:23PM EDT2024-04-260.470.340.430.00-176456.74%
MSFT240503P003450002024-04-15 1:40PM EDT2024-05-030.550.420.600.00-75047.90%
MSFT240510P003450002024-04-15 11:58AM EDT2024-05-100.470.580.790.00-103542.82%
MSFT240517P003450002024-04-15 3:18PM EDT2024-05-171.100.931.020.00-81,79239.86%
MSFT240524P003450002024-04-12 2:12PM EDT2024-05-241.101.141.230.00-82437.57%
MSFT240531P003450002024-04-12 1:23PM EDT2024-05-311.311.341.460.00-1135.95%
MSFT240621P003450002024-04-16 9:59AM EDT2024-06-212.052.022.08+0.43+36.13%21,94632.43%
MSFT240719P003450002024-04-15 2:55PM EDT2024-07-193.112.832.900.00-61,02629.74%
MSFT240816P003450002024-04-15 3:01PM EDT2024-08-164.594.354.500.00-927329.76%
MSFT240920P003450002024-04-15 1:31PM EDT2024-09-205.655.405.550.00-381,47428.12%
MSFT241018P003450002024-04-11 3:56PM EDT2024-10-184.856.256.450.00-7717627.30%
MSFT241115P003450002024-04-15 10:35AM EDT2024-11-158.157.808.05+1.40+20.74%59127.60%
MSFT241220P003450002024-04-11 3:17PM EDT2024-12-207.058.959.200.00-4029526.94%
MSFT250117P003450002024-04-15 1:25PM EDT2025-01-179.759.8010.200.00-32,26426.63%
MSFT250620P003450002024-04-12 10:28AM EDT2025-06-2013.7514.6515.050.00-31,02025.30%
MSFT251219P003450002024-04-12 1:46PM EDT2025-12-1919.3119.5520.250.00-115824.51%
MSFT260116P003450002024-04-11 2:12PM EDT2026-01-1617.4519.9520.450.00-1443524.09%
MSFT260618P003450002024-04-12 9:30AM EDT2026-06-1822.1122.9524.100.00-42623.60%
MSFT261218P003450002024-02-29 3:45PM EDT2026-12-1828.3524.0029.000.00-121423.58%