香港股市 將在 3 小時 34 分鐘 開市

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
425.34+5.13 (+1.22%)
收市:04:00PM EDT
425.10 -0.24 (-0.06%)
收市後: 05:56PM EDT
價內期權
拍板:355.00
認購期權範圍2024年5月24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
MSFT240524C003550002024-05-15 1:09PM EDT2024-05-2470.8169.0072.00+3.11+4.59%55470.41%
MSFT240531C003550002024-05-14 12:27PM EDT2024-05-3157.8870.0571.750.00-1855.42%
MSFT240607C003550002024-04-30 10:32AM EDT2024-06-0771.5870.6072.25+24.84+53.15%5250.17%
MSFT240614C003550002024-05-14 2:38PM EDT2024-06-1471.4071.1072.80+9.30+14.98%3452.11%
MSFT240621C003550002024-05-20 10:05AM EDT2024-06-2172.6271.6572.95+6.49+9.81%34,07647.00%
MSFT240628C003550002024-05-13 9:56AM EDT2024-06-2858.8271.9073.450.00-1144.81%
MSFT240719C003550002024-05-20 9:54AM EDT2024-07-1974.0173.6575.75+8.01+12.14%215243.07%
MSFT240816C003550002024-05-17 10:32AM EDT2024-08-1671.5275.8078.000.00-225340.36%
MSFT240920C003550002024-05-14 3:57PM EDT2024-09-2070.9577.2579.400.00-1138036.48%
MSFT241018C003550002024-05-16 9:45AM EDT2024-10-1881.4779.5082.60+1.77+2.22%115537.37%
MSFT241115C003550002024-05-15 3:19PM EDT2024-11-1583.0082.6084.850.00-212337.04%
MSFT241220C003550002024-05-16 3:35PM EDT2024-12-2082.9185.7087.850.00-176037.06%
MSFT250117C003550002024-05-15 11:50AM EDT2025-01-1786.0787.0589.350.00-660636.32%
MSFT250620C003550002024-05-20 2:04PM EDT2025-06-2099.1097.65102.00+10.10+11.35%538537.55%
MSFT251219C003550002024-05-20 1:27PM EDT2025-12-19110.34109.00113.50+3.88+3.64%1013737.67%
MSFT260116C003550002024-05-13 1:19PM EDT2026-01-16104.30110.55113.250.00-26536.65%
MSFT260618C003550002024-03-28 2:27PM EDT2026-06-18119.27106.00110.500.00-1331.39%
MSFT261218C003550002024-05-06 1:55PM EDT2026-12-18119.01127.50132.000.00-117037.66%
認沽盤範圍2024年5月24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
MSFT240524P003550002024-05-20 2:17PM EDT2024-05-240.010.010.02-0.02-66.67%9167553.91%
MSFT240531P003550002024-05-20 2:53PM EDT2024-05-310.040.030.06-0.03-42.86%291,85940.23%
MSFT240607P003550002024-05-20 3:47PM EDT2024-06-070.090.050.10-0.06-40.00%311333.99%
MSFT240614P003550002024-05-20 1:27PM EDT2024-06-140.140.100.16-0.05-26.32%337630.91%
MSFT240621P003550002024-05-20 3:59PM EDT2024-06-210.180.170.20-0.10-35.71%8097,33728.32%
MSFT240628P003550002024-05-20 1:07PM EDT2024-06-280.240.150.31-0.20-45.45%4227.47%
MSFT240719P003550002024-05-20 12:38PM EDT2024-07-190.450.370.48-0.18-28.57%189923.93%
MSFT240816P003550002024-05-20 3:10PM EDT2024-08-161.471.301.46-0.27-15.52%1250424.76%
MSFT240920P003550002024-05-20 1:20PM EDT2024-09-202.092.092.25-0.26-11.06%81,17823.32%
MSFT241018P003550002024-05-17 10:58AM EDT2024-10-182.932.843.05-0.54-15.56%253422.87%
MSFT241115P003550002024-05-20 2:25PM EDT2024-11-154.654.454.75-0.60-11.43%428924.03%
MSFT241220P003550002024-05-20 9:38AM EDT2024-12-206.055.505.95-0.60-9.02%165723.72%
MSFT250117P003550002024-05-20 3:55PM EDT2025-01-176.726.506.85-0.28-4.00%531,23323.45%
MSFT250620P003550002024-05-17 10:07AM EDT2025-06-2012.9211.9012.850.00-1238223.63%
MSFT251219P003550002024-05-20 3:44PM EDT2025-12-1917.8516.5019.20-2.95-14.18%10556423.67%
MSFT260116P003550002024-05-20 10:12AM EDT2026-01-1618.3517.8020.40-8.50-31.66%115323.84%
MSFT260618P003550002024-04-25 2:23PM EDT2026-06-1830.0220.1523.250.00-30030222.83%
MSFT261218P003550002024-05-10 2:54PM EDT2026-12-1828.3524.8527.400.00-19222.44%