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
421.90-6.03 (-1.41%)
收市:04:00PM EDT
421.40 -0.50 (-0.12%)
收市後: 07:59PM EDT
價內期權
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
MSFT240419C003500002024-04-12 3:58PM EDT2024-04-1972.0470.3573.55-7.36-9.27%283,78953.13%
MSFT240426C003500002024-04-11 12:33PM EDT2024-04-2676.8271.5074.200.00-19258.47%
MSFT240503C003500002024-04-12 12:37PM EDT2024-05-0373.8972.4574.150.00-1051.90%
MSFT240510C003500002024-04-10 10:44AM EDT2024-05-1074.0073.1575.35+74.00--350.99%
MSFT240517C003500002024-04-11 3:12PM EDT2024-05-1781.6073.7575.300.00-72,06650.48%
MSFT240524C003500002024-04-10 11:04AM EDT2024-05-2473.1673.9575.75+73.16--347.81%
MSFT240621C003500002024-04-12 3:54PM EDT2024-06-2176.8076.7079.15-6.30-7.58%2405,26445.72%
MSFT240719C003500002024-04-12 12:31PM EDT2024-07-1979.8078.7079.85+1.59+2.03%123739.98%
MSFT240816C003500002024-04-12 10:46AM EDT2024-08-1681.1081.6582.25-2.83-3.37%5062639.12%
MSFT240920C003500002024-04-12 10:27AM EDT2024-09-2085.5084.0084.85-2.36-2.69%158738.08%
MSFT241018C003500002024-04-02 9:34AM EDT2024-10-1885.1586.0587.500.00-14738.26%
MSFT241115C003500002024-04-12 3:13PM EDT2024-11-1589.3789.3590.20-3.03-3.28%315138.56%
MSFT241220C003500002024-04-12 12:38PM EDT2024-12-2091.7691.5592.35-5.94-6.08%51,35437.84%
MSFT250117C003500002024-04-12 11:44AM EDT2025-01-1794.0093.6095.95-4.90-4.95%2026,28139.09%
MSFT250321C003500002024-04-03 9:45AM EDT2025-03-2196.4096.8099.450.00-25038.06%
MSFT250620C003500002024-04-12 10:34AM EDT2025-06-20104.90103.95105.60-4.70-4.29%21,62938.04%
MSFT250919C003500002024-04-11 12:03PM EDT2025-09-19112.24108.35111.15+112.24--137.97%
MSFT251219C003500002024-04-11 12:46PM EDT2025-12-19118.00114.40116.350.00-49996837.96%
MSFT260116C003500002024-04-12 10:24AM EDT2026-01-16118.00116.35118.90+2.45+2.12%159138.51%
MSFT260618C003500002024-04-09 10:53AM EDT2026-06-18124.00123.70126.200.00-16738.16%
MSFT261218C003500002024-04-12 10:02AM EDT2026-12-18135.12132.10134.30+2.12+1.59%42,45537.95%
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
MSFT240419P003500002024-04-12 3:59PM EDT2024-04-190.100.090.10+0.06+150.00%55216,51157.23%
MSFT240426P003500002024-04-12 3:56PM EDT2024-04-260.520.370.52+0.32+160.00%3828750.76%
MSFT240503P003500002024-04-12 2:31PM EDT2024-05-030.590.410.73+0.08+15.69%221945.34%
MSFT240510P003500002024-04-12 3:16PM EDT2024-05-100.780.700.85+0.21+36.84%265140.45%
MSFT240517P003500002024-04-12 3:56PM EDT2024-05-170.980.931.02+0.28+40.00%1172,09937.55%
MSFT240524P003500002024-04-12 3:11PM EDT2024-05-241.260.231.28+0.34+36.96%1639035.99%
MSFT240531P003500002024-04-11 12:41PM EDT2024-05-311.101.221.94+1.10--35336.72%
MSFT240621P003500002024-04-12 2:38PM EDT2024-06-212.201.952.09+0.70+46.67%169,18631.30%
MSFT240719P003500002024-04-12 2:37PM EDT2024-07-192.982.792.88+0.48+19.20%1193628.79%
MSFT240816P003500002024-04-12 11:32AM EDT2024-08-164.174.254.35+0.39+10.32%21,03528.67%
MSFT240920P003500002024-04-12 2:39PM EDT2024-09-205.595.305.50+1.24+28.51%32,89227.37%
MSFT241018P003500002024-04-12 2:46PM EDT2024-10-186.506.306.55+1.22+23.11%6863426.83%
MSFT241115P003500002024-04-12 1:25PM EDT2024-11-158.357.808.15+1.45+21.01%179727.14%
MSFT241220P003500002024-04-12 3:58PM EDT2024-12-209.259.009.75+1.55+20.13%234,54027.02%
MSFT250117P003500002024-04-12 2:03PM EDT2025-01-1710.309.8510.45+1.85+21.89%185,79426.37%
MSFT250321P003500002024-04-12 3:50PM EDT2025-03-2112.4811.9012.85+1.33+11.93%5563626.02%
MSFT250620P003500002024-04-12 1:34PM EDT2025-06-2015.4014.7015.15+1.25+8.83%41,79624.92%
MSFT250919P003500002024-04-05 2:38PM EDT2025-09-1917.0517.2518.550.00-5424.98%
MSFT251219P003500002024-04-11 3:49PM EDT2025-12-1918.1519.8520.750.00-50985324.41%
MSFT260116P003500002024-04-12 3:20PM EDT2026-01-1620.8020.3523.00+2.10+11.23%1081525.19%
MSFT260618P003500002024-04-09 3:59PM EDT2026-06-1823.3422.9525.250.00-4138223.82%
MSFT261218P003500002024-04-11 3:29PM EDT2026-12-1826.0026.9029.600.00-169223.48%