香港股市 將在 3 小時 44 分鐘 開市

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
430.52+1.48 (+0.34%)
收市:04:00PM EDT
431.16 +0.64 (+0.15%)
收市後: 05:46PM EDT
價內期權
拍板:375.00
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
MSFT240524C003750002024-05-22 10:14AM EDT2024-05-2457.0653.5057.20+2.53+4.64%2041112.82%
MSFT240531C003750002024-05-20 9:43AM EDT2024-05-3153.8454.0057.90+2.39+4.65%15167.85%
MSFT240607C003750002024-05-21 3:33PM EDT2024-06-0755.3554.2058.150.00-154853.54%
MSFT240614C003750002024-05-16 10:44AM EDT2024-06-1451.6555.0058.650.00-1847.46%
MSFT240621C003750002024-05-22 2:13PM EDT2024-06-2155.2956.8558.10-2.11-3.68%6334,25139.42%
MSFT240719C003750002024-05-22 11:15AM EDT2024-07-1960.8057.5061.10-0.07-0.11%137136.73%
MSFT240816C003750002024-05-22 3:31PM EDT2024-08-1661.0060.5063.35-0.15-0.25%5,01547,01234.47%
MSFT240920C003750002024-05-22 1:18PM EDT2024-09-2065.5565.1066.90+6.03+10.13%468234.23%
MSFT241018C003750002024-05-22 2:08PM EDT2024-10-1866.4067.4568.85+3.26+5.16%124133.26%
MSFT241115C003750002024-05-17 1:03PM EDT2024-11-1562.6471.2072.700.00-114234.69%
MSFT241220C003750002024-05-21 10:35AM EDT2024-12-2074.0073.4575.000.00-153033.91%
MSFT250117C003750002024-05-22 1:32PM EDT2025-01-1776.6176.0577.35+0.59+0.78%72,21233.96%
MSFT250620C003750002024-05-22 9:49AM EDT2025-06-2089.8687.0089.60+1.93+2.19%51,95934.71%
MSFT251219C003750002024-05-22 11:56AM EDT2025-12-19101.3599.50103.10+0.40+0.40%1654835.96%
MSFT260116C003750002024-05-22 10:56AM EDT2026-01-16103.85101.00106.00+1.35+1.32%251136.63%
MSFT260618C003750002024-05-21 3:27PM EDT2026-06-18111.00110.50115.000.00-42336.90%
MSFT261218C003750002024-05-21 12:08PM EDT2026-12-18122.55120.05123.900.00-254,90736.82%
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
MSFT240524P003750002024-05-22 3:14PM EDT2024-05-240.020.010.02+0.01+100.00%152,54954.69%
MSFT240531P003750002024-05-22 3:24PM EDT2024-05-310.080.050.070.00-41,98035.16%
MSFT240607P003750002024-05-22 3:21PM EDT2024-06-070.130.050.14-0.01-7.14%782729.59%
MSFT240614P003750002024-05-22 2:16PM EDT2024-06-140.210.170.23+0.01+5.00%2015226.81%
MSFT240621P003750002024-05-22 3:07PM EDT2024-06-210.290.250.29+0.01+3.57%565,83524.49%
MSFT240628P003750002024-05-22 2:34PM EDT2024-06-280.390.300.46+0.05+14.71%560923.98%
MSFT240719P003750002024-05-22 2:16PM EDT2024-07-190.830.740.83+0.04+5.06%3694,91621.61%
MSFT240816P003750002024-05-22 3:41PM EDT2024-08-162.402.292.44+0.03+1.27%481,19823.17%
MSFT240920P003750002024-05-22 2:15PM EDT2024-09-203.673.503.65+0.06+1.66%21,91722.10%
MSFT241018P003750002024-05-22 2:00PM EDT2024-10-184.604.504.70-0.65-12.38%1968821.68%
MSFT241115P003750002024-05-22 10:31AM EDT2024-11-157.156.606.95+0.47+7.04%357622.99%
MSFT241220P003750002024-05-22 2:29PM EDT2024-12-208.658.008.40+0.40+4.85%161,02222.69%
MSFT250117P003750002024-05-22 2:19PM EDT2025-01-179.398.959.35+0.28+3.07%172,89222.32%
MSFT250620P003750002024-05-20 1:18PM EDT2025-06-2016.6014.7016.000.00-191,53522.46%
MSFT251219P003750002024-05-20 3:45PM EDT2025-12-1923.1519.5022.500.00-925922.35%
MSFT260116P003750002024-05-22 11:11AM EDT2026-01-1621.9521.0523.30-0.50-2.23%366622.27%
MSFT260618P003750002024-05-21 12:01PM EDT2026-06-1826.4026.0528.400.00-130122.37%
MSFT261218P003750002024-05-15 11:13AM EDT2026-12-1830.8228.5533.00-2.41-7.25%3019522.06%