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
409.44+10.40 (+2.61%)
市場開市。 截至 03:32PM EDT。
價內期權
顯示:清單馬鞍式權證組合
拍板:355.00
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
MSFT240426C003550002024-04-26 11:59AM EDT2024-04-2654.7953.8054.30+9.77+21.70%18840.00%
MSFT240503C003550002024-04-26 11:29AM EDT2024-05-0354.3554.1555.30+9.70+21.72%62361.33%
MSFT240510C003550002024-04-26 11:59AM EDT2024-05-1055.6754.7555.55+16.36+41.62%41047.39%
MSFT240517C003550002024-04-26 1:56PM EDT2024-05-1756.1954.9556.15+15.59+38.40%3151443.46%
MSFT240524C003550002024-04-26 2:39PM EDT2024-05-2455.0054.9555.80+8.00+17.02%24635.74%
MSFT240621C003550002024-04-26 2:31PM EDT2024-06-2157.1957.3058.05+7.06+14.08%74,39833.48%
MSFT240719C003550002024-04-26 2:59PM EDT2024-07-1960.2360.0560.70+8.63+16.72%1015533.25%
MSFT240816C003550002024-04-26 12:23PM EDT2024-08-1663.7463.3563.70+10.74+20.26%224333.82%
MSFT240920C003550002024-04-26 12:57PM EDT2024-09-2066.6666.1066.65+11.28+20.37%436033.49%
MSFT241018C003550002024-04-25 2:43PM EDT2024-10-1860.2568.5569.450.00-1915433.98%
MSFT241115C003550002024-04-12 10:01AM EDT2024-11-1587.7572.1072.650.00-212134.90%
MSFT241220C003550002024-04-25 2:40PM EDT2024-12-2066.0074.5575.050.00-171934.51%
MSFT250117C003550002024-04-26 3:10PM EDT2025-01-1777.0576.7077.35+11.94+18.34%1960234.67%
MSFT250620C003550002024-04-25 2:51PM EDT2025-06-2079.5888.2588.950.00-1138635.48%
MSFT251219C003550002024-04-25 10:08AM EDT2025-12-1988.2599.70101.400.00-113036.54%
MSFT260116C003550002024-04-22 10:53AM EDT2026-01-1694.25101.40103.400.00-26136.80%
MSFT260618C003550002024-03-28 2:27PM EDT2026-06-18119.27109.50111.150.00-1336.74%
MSFT261218C003550002024-04-15 2:34PM EDT2026-12-18125.32118.45121.600.00-116937.62%
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
MSFT240426P003550002024-04-26 3:13PM EDT2024-04-260.010.000.01-0.63-98.44%9174,20687.50%
MSFT240503P003550002024-04-26 2:48PM EDT2024-05-030.040.040.06-1.35-97.12%53884940.04%
MSFT240510P003550002024-04-26 3:08PM EDT2024-05-100.160.150.17-1.71-91.44%8515433.59%
MSFT240517P003550002024-04-26 3:07PM EDT2024-05-170.300.300.34-2.37-88.76%3951,22430.96%
MSFT240524P003550002024-04-26 3:09PM EDT2024-05-240.520.500.55-2.46-82.00%4416429.42%
MSFT240531P003550002024-04-26 1:28PM EDT2024-05-310.680.630.72-2.55-78.95%386527.86%
MSFT240621P003550002024-04-26 2:59PM EDT2024-06-211.361.301.36-2.84-67.62%3506,13125.51%
MSFT240719P003550002024-04-26 1:53PM EDT2024-07-192.272.312.37-3.13-57.96%24471824.16%
MSFT240816P003550002024-04-26 1:09PM EDT2024-08-164.284.204.35-3.22-42.93%2233225.30%
MSFT240920P003550002024-04-26 11:49AM EDT2024-09-205.755.605.75-3.31-36.53%51,15324.42%
MSFT241018P003550002024-04-26 10:55AM EDT2024-10-186.806.656.85-3.66-34.99%5932523.94%
MSFT241115P003550002024-04-26 1:50PM EDT2024-11-158.558.658.85-4.65-35.23%1224424.70%
MSFT241220P003550002024-04-26 12:53PM EDT2024-12-2010.2510.0510.20-3.25-24.07%357024.28%
MSFT250117P003550002024-04-26 3:12PM EDT2025-01-1710.9510.9511.15-3.35-23.43%3469223.92%
MSFT250620P003550002024-04-25 1:45PM EDT2025-06-2020.4716.6517.150.00-129423.55%
MSFT251219P003550002024-04-03 12:31PM EDT2025-12-1920.4522.2522.650.00-250522.94%
MSFT260116P003550002024-04-25 1:35PM EDT2026-01-1626.8521.0523.550.00-1515322.93%
MSFT260618P003550002024-04-25 2:23PM EDT2026-06-1830.0226.7527.650.00-30030222.64%
MSFT261218P003550002024-04-25 9:55AM EDT2026-12-1836.5029.8533.250.00-112722.89%