香港股市 將在 9 小時 28 分鐘 開市

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
415.50+1.86 (+0.45%)
收市:04:00PM EST
414.42 -1.08 (-0.26%)
收市後: 08:00PM EST
價內期權
拍板:390.00
認購期權範圍2024年3月8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
MSFT240308C003900002024-03-01 3:33PM EST2024-03-0826.1124.5526.85+2.12+8.84%8221742.70%
MSFT240315C003900002024-03-01 3:58PM EST2024-03-1526.8025.4527.85+1.95+7.85%1916,30734.77%
MSFT240322C003900002024-03-01 3:46PM EST2024-03-2227.7927.4528.75+3.94+16.52%387231.64%
MSFT240328C003900002024-03-01 2:43PM EST2024-03-2828.0527.4529.10+4.15+17.36%3736428.91%
MSFT240405C003900002024-02-29 10:45AM EST2024-04-0528.0028.7030.35+4.50+19.15%11428.72%
MSFT240419C003900002024-03-01 3:54PM EST2024-04-1931.5029.1531.95+1.30+4.30%3754,82427.62%
MSFT240517C003900002024-03-01 2:36PM EST2024-05-1735.7535.9537.35+0.80+2.29%451,20130.47%
MSFT240621C003900002024-03-01 2:24PM EST2024-06-2139.9339.1040.80+0.80+2.04%194,48229.48%
MSFT240719C003900002024-03-01 3:35PM EST2024-07-1943.3242.2543.45+1.09+2.58%2349329.22%
MSFT240816C003900002024-03-01 2:09PM EST2024-08-1647.0546.1047.95+4.05+9.42%822931.04%
MSFT240920C003900002024-03-01 3:56PM EST2024-09-2050.0749.9550.90+3.32+7.10%21794630.81%
MSFT241018C003900002024-03-01 11:58AM EST2024-10-1850.6552.5553.15+4.50+9.75%2613830.72%
MSFT241115C003900002024-02-28 2:11PM EST2024-11-1550.7055.3557.550.00-207232.39%
MSFT241220C003900002024-03-01 2:27PM EST2024-12-2059.1558.3060.30+6.25+11.81%260832.37%
MSFT250117C003900002024-03-01 3:42PM EST2025-01-1761.6861.3062.75+4.68+8.21%191,67732.61%
MSFT250620C003900002024-03-01 11:25AM EST2025-06-2071.5572.2574.35+2.04+2.93%11,12433.34%
MSFT251219C003900002024-03-01 3:32PM EST2025-12-1985.3083.5087.30+4.95+6.16%446134.56%
MSFT260116C003900002024-02-29 12:40PM EST2026-01-1681.0085.8589.000.00-436734.65%
MSFT260618C003900002024-03-01 3:10PM EST2026-06-1893.6692.2096.15-0.89-0.94%14434.38%
MSFT261218C003900002024-02-26 3:50PM EST2026-12-1897.86101.00105.500.00-2255634.78%
認沽盤範圍2024年3月8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
MSFT240308P003900002024-03-01 3:59PM EST2024-03-080.160.140.16-0.09-36.00%1,0622,57226.32%
MSFT240315P003900002024-03-01 3:56PM EST2024-03-150.510.490.53-0.21-29.17%1,5618,09722.69%
MSFT240322P003900002024-03-01 3:41PM EST2024-03-221.030.941.04-0.20-16.26%16167921.69%
MSFT240328P003900002024-03-01 3:59PM EST2024-03-281.401.331.46-0.25-15.15%2241,00521.01%
MSFT240405P003900002024-03-01 3:53PM EST2024-04-051.921.702.02-0.21-9.86%9618620.40%
MSFT240419P003900002024-03-01 3:56PM EST2024-04-193.042.793.10-0.32-9.52%1,0126,18820.06%
MSFT240517P003900002024-03-01 3:13PM EST2024-05-176.956.706.90-0.10-1.42%1502,75522.71%
MSFT240621P003900002024-03-01 3:59PM EST2024-06-218.878.759.00-0.75-7.80%702,56321.59%
MSFT240719P003900002024-03-01 1:56PM EST2024-07-1910.6510.3510.55-2.35-18.08%581,05521.07%
MSFT240816P003900002024-03-01 2:09PM EST2024-08-1613.1713.0013.25-2.03-13.36%2798721.99%
MSFT240920P003900002024-03-01 2:18PM EST2024-09-2014.8014.6515.05-2.15-12.68%7664921.64%
MSFT241018P003900002024-02-28 11:45AM EST2024-10-1818.0315.8516.300.00-1621.34%
MSFT241115P003900002024-02-28 3:47PM EST2024-11-1520.7218.1018.750.00-24422.09%
MSFT241220P003900002024-03-01 9:42AM EST2024-12-2020.1619.2520.85-0.49-2.37%943922.28%
MSFT250117P003900002024-03-01 3:55PM EST2025-01-1721.0519.0023.25-1.67-7.35%152,70422.97%
MSFT250620P003900002024-03-01 2:53PM EST2025-06-2027.5526.7529.05-0.44-1.57%1741122.19%
MSFT251219P003900002024-02-21 9:55AM EST2025-12-1939.4032.6034.900.00-228421.69%
MSFT260116P003900002024-02-29 12:10PM EST2026-01-1636.4832.0034.850.00-77421.22%
MSFT260618P003900002024-02-09 2:38PM EST2026-06-1837.7536.6039.600.00-21021.21%
MSFT261218P003900002024-03-01 12:24PM EST2026-12-1842.8540.0044.50-0.50-1.15%512521.10%