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
415.50+1.86 (+0.45%)
收市:04:00PM EST
413.52 -1.98 (-0.48%)
市前: 08:03AM EST
價內期權
拍板:405.00
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
MSFT240308C004050002024-03-01 3:59PM EST2024-03-0811.700.000.000.00-6531,5310.00%
MSFT240315C004050002024-03-01 3:47PM EST2024-03-1513.530.000.000.00-6975,9500.00%
MSFT240322C004050002024-03-01 3:48PM EST2024-03-2214.750.000.000.00-1,0581,3270.00%
MSFT240328C004050002024-03-01 3:37PM EST2024-03-2816.150.000.000.00-1815930.00%
MSFT240405C004050002024-03-01 3:49PM EST2024-04-0517.320.000.000.00-442340.00%
MSFT240412C004050002024-03-01 2:21PM EST2024-04-1218.750.000.000.00-1420.00%
MSFT240419C004050002024-03-01 3:59PM EST2024-04-1919.850.000.000.00-5255,2720.00%
MSFT240517C004050002024-03-01 3:36PM EST2024-05-1726.030.000.000.00-2892,5270.00%
MSFT240621C004050002024-03-01 3:48PM EST2024-06-2129.850.000.000.00-901,8780.00%
MSFT240719C004050002024-03-01 1:05PM EST2024-07-1932.240.000.000.00-276130.00%
MSFT240816C004050002024-03-01 3:32PM EST2024-08-1637.150.000.000.00-44820.00%
MSFT240920C004050002024-03-01 3:28PM EST2024-09-2040.800.000.000.00-771,2340.00%
MSFT241018C004050002024-03-01 11:00AM EST2024-10-1841.000.000.000.00-1150.00%
MSFT241115C004050002024-02-29 3:55PM EST2024-11-1545.600.000.000.00-21130.00%
MSFT241220C004050002024-03-01 1:47PM EST2024-12-2049.900.000.000.00-53810.00%
MSFT250117C004050002024-03-01 3:38PM EST2025-01-1752.370.000.000.00-181,1220.00%
MSFT250620C004050002024-03-01 1:28PM EST2025-06-2064.000.000.000.00-62,0220.00%
MSFT251219C004050002024-03-01 11:32AM EST2025-12-1974.690.000.000.00-24750.00%
MSFT260116C004050002024-03-01 11:47AM EST2026-01-1676.360.000.000.00-62,8030.00%
MSFT260618C004050002024-02-27 12:50PM EST2026-06-1879.400.000.000.00-21660.00%
MSFT261218C004050002024-03-01 3:03PM EST2026-12-1894.700.000.000.00-53740.00%
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
MSFT240308P004050002024-03-01 3:59PM EST2024-03-080.770.000.000.00-3,1042,8186.25%
MSFT240315P004050002024-03-01 3:59PM EST2024-03-151.980.000.000.00-2,4626,8113.13%
MSFT240322P004050002024-03-01 3:47PM EST2024-03-223.070.000.000.00-1961,3983.13%
MSFT240328P004050002024-03-01 3:59PM EST2024-03-283.810.000.000.00-2453,3483.13%
MSFT240405P004050002024-03-01 2:52PM EST2024-04-054.770.000.000.00-2251791.56%
MSFT240412P004050002024-03-01 3:42PM EST2024-04-125.500.000.000.00-49491.56%
MSFT240419P004050002024-03-01 3:56PM EST2024-04-196.350.000.000.00-5446,5111.56%
MSFT240517P004050002024-03-01 3:42PM EST2024-05-1711.150.000.000.00-3191,4601.56%
MSFT240621P004050002024-03-01 3:45PM EST2024-06-2113.430.000.000.00-612,8990.78%
MSFT240719P004050002024-03-01 3:40PM EST2024-07-1915.320.000.000.00-1191,1570.78%
MSFT240816P004050002024-03-01 11:03AM EST2024-08-1619.400.000.000.00-276640.78%
MSFT240920P004050002024-02-29 3:50PM EST2024-09-2021.100.000.000.00-593040.78%
MSFT241018P004050002024-02-29 3:44PM EST2024-10-1822.850.000.000.00-1540.78%
MSFT241115P004050002024-03-01 3:35PM EST2024-11-1523.700.000.000.00-5710.78%
MSFT241220P004050002024-02-29 10:39AM EST2024-12-2027.700.000.000.00-22980.78%
MSFT250117P004050002024-03-01 3:38PM EST2025-01-1726.450.000.000.00-29140.78%
MSFT250620P004050002024-03-01 11:21AM EST2025-06-2034.060.000.000.00-502360.39%
MSFT251219P004050002024-03-01 11:32AM EST2025-12-1940.390.000.000.00-21060.39%
MSFT260116P004050002024-02-29 12:28PM EST2026-01-1642.400.000.000.00-711370.39%
MSFT260618P004050002024-02-14 11:25AM EST2026-06-1847.250.000.000.00-3130.39%
MSFT261218P004050002024-03-01 1:44PM EST2026-12-1848.400.000.000.00-7910.39%