香港股市 將收市,收市時間:2 小時 43 分鐘

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
407.57+6.61 (+1.65%)
收市:04:00PM EDT
408.00 +0.43 (+0.11%)
收市後: 07:59PM EDT
價內期權
拍板:370.00
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
MSFT240426C003700002024-04-23 1:53PM EDT2024-04-2638.570.000.000.00-2400.00%
MSFT240503C003700002024-04-23 3:42PM EDT2024-05-0339.350.000.000.00-800.00%
MSFT240510C003700002024-04-23 10:48AM EDT2024-05-1039.510.000.000.00-100.00%
MSFT240517C003700002024-04-23 3:46PM EDT2024-05-1740.700.000.000.00-9100.00%
MSFT240524C003700002024-04-22 11:28AM EDT2024-05-2434.150.000.000.00-200.00%
MSFT240531C003700002024-04-18 12:57PM EDT2024-05-3143.800.000.000.00-200.00%
MSFT240621C003700002024-04-23 2:26PM EDT2024-06-2144.870.000.000.00-1100.00%
MSFT240719C003700002024-04-23 10:21AM EDT2024-07-1947.050.000.000.00-200.00%
MSFT240816C003700002024-04-23 2:30PM EDT2024-08-1651.330.000.000.00-100.00%
MSFT240920C003700002024-04-23 10:24AM EDT2024-09-2053.950.000.000.00-500.00%
MSFT241018C003700002024-04-19 3:58PM EDT2024-10-1852.000.000.000.00-500.00%
MSFT241115C003700002024-04-22 3:34PM EDT2024-11-1556.650.000.000.00-800.00%
MSFT241220C003700002024-04-22 12:48PM EDT2024-12-2057.830.000.000.00-700.00%
MSFT250117C003700002024-04-23 3:55PM EDT2025-01-1766.030.000.000.00-900.00%
MSFT250321C003700002024-04-23 3:52PM EDT2025-03-2171.400.000.000.00-100.00%
MSFT250620C003700002024-04-22 1:32PM EDT2025-06-2073.100.000.000.00-400.00%
MSFT250919C003700002024-04-22 10:29AM EDT2025-09-1978.130.000.000.00-100.00%
MSFT251219C003700002024-04-23 10:43AM EDT2025-12-1990.000.000.000.00-300.00%
MSFT260116C003700002024-04-22 2:13PM EDT2026-01-1688.150.000.000.00-400.00%
MSFT260618C003700002024-04-12 2:15PM EDT2026-06-18112.600.000.000.00-3500.00%
MSFT261218C003700002024-04-23 10:38AM EDT2026-12-18110.000.000.000.00-200.00%
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
MSFT240426P003700002024-04-23 3:59PM EDT2024-04-260.620.000.000.00-658025.00%
MSFT240503P003700002024-04-23 3:36PM EDT2024-05-031.190.000.000.00-98012.50%
MSFT240510P003700002024-04-23 3:56PM EDT2024-05-101.750.000.000.00-525012.50%
MSFT240517P003700002024-04-23 3:57PM EDT2024-05-172.350.000.000.00-34006.25%
MSFT240524P003700002024-04-23 2:20PM EDT2024-05-242.700.000.000.00-4406.25%
MSFT240531P003700002024-04-23 1:55PM EDT2024-05-313.080.000.000.00-2606.25%
MSFT240621P003700002024-04-23 3:59PM EDT2024-06-214.470.000.000.00-16906.25%
MSFT240719P003700002024-04-23 10:26AM EDT2024-07-195.750.000.000.00-403.13%
MSFT240816P003700002024-04-23 12:12PM EDT2024-08-168.300.000.000.00-1303.13%
MSFT240920P003700002024-04-23 12:09PM EDT2024-09-2010.090.000.000.00-1503.13%
MSFT241018P003700002024-04-23 2:12PM EDT2024-10-1811.300.000.000.00-1603.13%
MSFT241115P003700002024-04-22 1:17PM EDT2024-11-1515.960.000.000.00-303.13%
MSFT241220P003700002024-04-23 3:59PM EDT2024-12-2015.050.000.000.00-2903.13%
MSFT250117P003700002024-04-23 3:55PM EDT2025-01-1716.080.000.000.00-1203.13%
MSFT250321P003700002024-04-23 10:02AM EDT2025-03-2120.100.000.000.00-201.56%
MSFT250620P003700002024-04-23 11:59AM EDT2025-06-2022.690.000.000.00-201.56%
MSFT250919P003700002024-04-23 1:35PM EDT2025-09-1925.870.000.000.00-3901.56%
MSFT251219P003700002024-04-17 10:24AM EDT2025-12-1927.250.000.000.00-101.56%
MSFT260116P003700002024-04-23 1:35PM EDT2026-01-1629.370.000.000.00-4201.56%
MSFT260618P003700002024-04-22 1:34PM EDT2026-06-1836.110.000.000.00-201.56%
MSFT261218P003700002024-04-19 3:28PM EDT2026-12-1839.920.000.000.00-4001.56%