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
399.12-5.15 (-1.27%)
收市：04:00PM EDT
397.30 -1.82 (-0.46%)
收市後： 06:30PM EDT
價內期權
顯示:清單馬鞍式權證組合
拍板:350.00
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
MSFT240419C003500002024-04-19 3:46PM EDT2024-04-1948.1847.1549.30-7.03-12.73%433,745122.66%
MSFT240426C003500002024-04-19 12:55PM EDT2024-04-2649.5048.4051.45-6.40-11.45%8111456.89%
MSFT240503C003500002024-04-19 10:28AM EDT2024-05-0351.6049.9052.35-4.89-8.66%1451.97%
MSFT240510C003500002024-04-19 3:58PM EDT2024-05-1051.7549.7553.00-5.52-9.64%14,298652.56%
MSFT240517C003500002024-04-19 3:46PM EDT2024-05-1751.5951.4052.80-6.10-10.57%152,05344.97%
MSFT240524C003500002024-04-19 3:37PM EDT2024-05-2453.1751.7054.05-8.22-13.39%246144.70%
MSFT240621C003500002024-04-19 3:46PM EDT2024-06-2154.8454.9055.85-5.91-9.73%4455,01737.78%
MSFT240719C003500002024-04-19 1:57PM EDT2024-07-1959.6057.7058.50-4.40-6.88%1420836.30%
MSFT240816C003500002024-04-19 1:26PM EDT2024-08-1661.3560.9061.80-5.55-8.30%5566736.64%
MSFT240920C003500002024-04-19 2:29PM EDT2024-09-2064.6463.7564.65-4.85-6.98%4159135.76%
MSFT241018C003500002024-04-15 3:32PM EDT2024-10-1880.3066.2567.300.00-14735.83%
MSFT241115C003500002024-04-17 3:46PM EDT2024-11-1581.7769.6070.750.00-315736.83%
MSFT241220C003500002024-04-19 11:24AM EDT2024-12-2074.4072.0073.10-5.10-6.42%231,35036.26%
MSFT250117C003500002024-04-19 3:54PM EDT2025-01-1774.9074.3575.35-5.10-6.37%5546,43936.29%
MSFT250321C003500002024-04-19 10:42AM EDT2025-03-2180.9078.6580.10-9.70-10.71%25136.36%
MSFT250620C003500002024-04-19 3:51PM EDT2025-06-2086.5084.5586.80-7.81-8.28%81,61436.75%
MSFT250919C003500002024-04-11 12:03PM EDT2025-09-19112.2490.2592.800.00--137.00%
MSFT251219C003500002024-04-19 1:23PM EDT2025-12-1998.0596.0099.20-11.45-10.46%196537.67%
MSFT260116C003500002024-04-19 3:47PM EDT2026-01-1699.3997.60100.40-8.71-8.06%6458637.49%
MSFT260618C003500002024-04-15 9:47AM EDT2026-06-18127.78106.10108.350.00-46737.53%
MSFT261218C003500002024-04-19 2:43PM EDT2026-12-18115.20113.00116.75-5.80-4.79%102,45137.51%
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
MSFT240419P003500002024-04-19 3:38PM EDT2024-04-190.010.000.010.00-3016,42081.25%
MSFT240426P003500002024-04-19 3:58PM EDT2024-04-260.710.690.76+0.10+16.39%49358255.64%
MSFT240503P003500002024-04-19 3:46PM EDT2024-05-031.090.991.10+0.25+29.76%7225844.58%
MSFT240510P003500002024-04-19 3:55PM EDT2024-05-101.431.361.49+0.30+26.55%14,4587239.65%
MSFT240517P003500002024-04-19 3:57PM EDT2024-05-171.901.841.98+0.38+25.00%1422,20737.25%
MSFT240524P003500002024-04-19 1:24PM EDT2024-05-242.062.232.47+0.17+8.99%1942035.62%
MSFT240531P003500002024-04-19 3:14PM EDT2024-05-312.622.532.74+0.47+21.86%1636833.62%
MSFT240621P003500002024-04-19 3:44PM EDT2024-06-213.883.653.85+0.68+21.25%1349,14330.74%
MSFT240719P003500002024-04-19 3:30PM EDT2024-07-194.954.855.10+0.75+17.86%15398628.32%
MSFT240816P003500002024-04-19 2:38PM EDT2024-08-167.006.907.20+0.85+13.82%171,04128.37%
MSFT240920P003500002024-04-19 3:56PM EDT2024-09-208.408.408.70+0.88+11.70%7523,57227.06%
MSFT241018P003500002024-04-19 1:00PM EDT2024-10-189.709.509.90+1.40+16.87%3579726.39%
MSFT241115P003500002024-04-19 3:40PM EDT2024-11-1511.6511.3511.90+2.40+25.95%1111426.80%
MSFT241220P003500002024-04-19 2:37PM EDT2024-12-2013.0012.8013.35+1.15+9.70%144,54726.27%
MSFT250117P003500002024-04-19 3:46PM EDT2025-01-1714.3213.8014.40+1.67+13.20%396,28325.87%
MSFT250321P003500002024-04-19 3:41PM EDT2025-03-2116.7515.4517.25+2.40+16.72%35273025.67%
MSFT250620P003500002024-04-19 2:26PM EDT2025-06-2019.5519.6520.35+2.68+15.89%21,80924.98%
MSFT250919P003500002024-04-18 10:06AM EDT2025-09-1920.8522.3523.450.00-20120424.65%
MSFT251219P003500002024-04-16 11:06AM EDT2025-12-1925.4025.1526.20+4.30+20.38%185224.33%
MSFT260116P003500002024-04-19 2:14PM EDT2026-01-1625.5024.9028.50+1.10+4.51%395425.07%
MSFT260618P003500002024-04-19 11:28AM EDT2026-06-1829.8228.4031.40+4.37+17.17%238223.96%
MSFT261218P003500002024-04-18 2:02PM EDT2026-12-1831.3531.0533.800.00-8777622.67%