香港股市 將收市,收市時間:5 小時 49 分鐘

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
399.12-5.15 (-1.27%)
收市:04:00PM EDT
396.86 -2.26 (-0.57%)
收市後: 07:59PM EDT
價內期權
拍板:400.00
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
MSFT240426C004000002024-04-19 3:59PM EDT2024-04-269.319.209.45-3.34-26.40%3,0261,21052.31%
MSFT240503C004000002024-04-19 3:58PM EDT2024-05-0311.3511.1011.40-3.25-22.26%53532540.96%
MSFT240510C004000002024-04-19 3:59PM EDT2024-05-1012.9012.4512.85-3.03-19.02%27635236.54%
MSFT240517C004000002024-04-19 3:59PM EDT2024-05-1713.8013.6014.00-3.30-19.30%1,2605,66333.94%
MSFT240524C004000002024-04-19 3:57PM EDT2024-05-2415.2014.7515.20-2.90-16.02%7512632.63%
MSFT240531C004000002024-04-19 3:58PM EDT2024-05-3116.2015.6516.10-4.05-20.00%10611531.35%
MSFT240621C004000002024-04-19 3:58PM EDT2024-06-2119.1418.8519.10-2.86-13.00%97413,36629.99%
MSFT240719C004000002024-04-19 3:59PM EDT2024-07-1922.6022.4022.75-3.45-13.24%4054,65029.48%
MSFT240816C004000002024-04-19 3:58PM EDT2024-08-1627.0826.8027.20-3.12-10.33%12381830.66%
MSFT240920C004000002024-04-19 3:44PM EDT2024-09-2030.0030.3530.90-3.91-11.53%1111,61130.51%
MSFT241018C004000002024-04-19 3:59PM EDT2024-10-1833.4033.1034.10-3.85-10.34%2322330.91%
MSFT241115C004000002024-04-19 3:59PM EDT2024-11-1537.7437.2039.65-3.73-8.99%3311233.39%
MSFT241220C004000002024-04-19 3:12PM EDT2024-12-2040.7540.0540.90-3.07-7.01%571,35031.86%
MSFT250117C004000002024-04-19 3:56PM EDT2025-01-1743.1042.3044.20-3.30-7.11%1907,59432.60%
MSFT250321C004000002024-04-19 3:47PM EDT2025-03-2148.1747.1049.80-3.82-7.35%17014133.07%
MSFT250620C004000002024-04-19 3:54PM EDT2025-06-2055.9655.0056.90-4.04-6.73%432,04033.51%
MSFT250919C004000002024-04-19 11:20AM EDT2025-09-1964.0761.0563.25-0.53-0.82%51733.82%
MSFT251219C004000002024-04-19 2:06PM EDT2025-12-1970.0567.4569.70-9.95-12.44%341,36434.39%
MSFT260116C004000002024-04-19 3:59PM EDT2026-01-1670.3770.0073.00-3.88-5.23%431,86935.23%
MSFT260618C004000002024-04-19 3:40PM EDT2026-06-1879.4077.5582.00-6.35-7.41%1818735.59%
MSFT261218C004000002024-04-19 3:55PM EDT2026-12-1889.0788.0089.30-4.33-4.64%651,44134.97%
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
MSFT240426P004000002024-04-19 3:59PM EDT2024-04-269.889.709.95+2.08+26.67%2,5442,44550.28%
MSFT240503P004000002024-04-19 3:58PM EDT2024-05-0311.4011.2011.55+2.15+23.24%74589138.43%
MSFT240510P004000002024-04-19 3:50PM EDT2024-05-1012.9012.2512.60+2.80+27.72%34639833.43%
MSFT240517P004000002024-04-19 3:59PM EDT2024-05-1713.6113.5013.80+2.20+19.28%2,3576,27431.40%
MSFT240524P004000002024-04-19 3:57PM EDT2024-05-2414.5214.3514.85+2.71+22.95%14015230.07%
MSFT240531P004000002024-04-19 3:51PM EDT2024-05-3115.5715.0016.45+2.62+20.23%7412530.35%
MSFT240621P004000002024-04-19 3:59PM EDT2024-06-2117.3517.0017.35+2.40+16.05%7825,35025.96%
MSFT240719P004000002024-04-19 3:44PM EDT2024-07-1919.8919.0519.40+3.22+19.32%2052,16424.10%
MSFT240816P004000002024-04-19 3:43PM EDT2024-08-1622.8522.1022.50+3.15+15.99%711,20124.47%
MSFT240920P004000002024-04-19 3:55PM EDT2024-09-2024.2524.1524.60+2.23+10.13%912,89023.52%
MSFT241018P004000002024-04-19 3:45PM EDT2024-10-1826.3625.6026.15+3.26+14.11%6745623.00%
MSFT241115P004000002024-04-19 3:37PM EDT2024-11-1528.3028.0528.65+6.25+28.34%6033423.48%
MSFT241220P004000002024-04-19 3:41PM EDT2024-12-2030.3729.9030.45+2.37+8.46%311,71523.12%
MSFT250117P004000002024-04-19 3:48PM EDT2025-01-1731.3031.1032.00+2.50+8.68%2233,96823.03%
MSFT250321P004000002024-04-19 2:46PM EDT2025-03-2134.3533.9035.45+3.80+12.44%936523.02%
MSFT250620P004000002024-04-19 10:26AM EDT2025-06-2037.4037.6538.90+2.55+7.32%157822.43%
MSFT250919P004000002024-04-18 12:41PM EDT2025-09-1937.3039.8043.500.00-42622.81%
MSFT251219P004000002024-04-19 3:48PM EDT2025-12-1944.3242.6546.50+3.32+8.10%21,97822.50%
MSFT260116P004000002024-04-19 1:18PM EDT2026-01-1644.0043.9546.15+3.00+7.32%140621.83%
MSFT260618P004000002024-04-19 10:36AM EDT2026-06-1847.9047.6551.00+5.20+12.18%16821.70%
MSFT261218P004000002024-04-19 2:25PM EDT2026-12-1851.3550.9053.00+1.35+2.70%2535720.33%