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
414.42 -1.08 (-0.26%)
收市後: 08:00PM EST
價內期權
拍板:410.00
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
MSFT240308C004100002024-03-01 3:59PM EST2024-03-087.707.457.85+1.00+14.93%3,4823,81120.11%
MSFT240315C004100002024-03-01 3:59PM EST2024-03-159.609.459.70+0.95+10.98%5,68732,41320.43%
MSFT240322C004100002024-03-01 3:59PM EST2024-03-2211.2011.1011.40+0.55+5.16%3321,06821.17%
MSFT240328C004100002024-03-01 3:54PM EST2024-03-2812.5512.3512.65+0.75+6.36%5421,19321.55%
MSFT240405C004100002024-03-01 3:56PM EST2024-04-0513.6513.6514.30+0.55+4.20%24828722.24%
MSFT240419C004100002024-03-01 3:58PM EST2024-04-1916.4016.2516.50+0.70+4.46%1,9977,36422.50%
MSFT240517C004100002024-03-01 3:53PM EST2024-05-1722.7722.5523.00+0.92+4.21%2753,85726.63%
MSFT240621C004100002024-03-01 3:53PM EST2024-06-2126.7026.5526.80+0.84+3.25%2393,86626.27%
MSFT240719C004100002024-03-01 3:28PM EST2024-07-1930.3029.7530.15+2.80+10.18%1307,54326.80%
MSFT240816C004100002024-03-01 2:16PM EST2024-08-1634.5033.9034.60+2.00+6.15%1348228.48%
MSFT240920C004100002024-03-01 2:43PM EST2024-09-2037.2535.5538.15+2.00+5.67%211,57828.82%
MSFT241018C004100002024-03-01 2:38PM EST2024-10-1839.9140.0541.20+1.91+5.03%24329.36%
MSFT241115C004100002024-02-29 1:59PM EST2024-11-1540.4742.4544.700.00-14530.27%
MSFT241220C004100002024-03-01 3:13PM EST2024-12-2046.7045.8548.25+3.45+7.98%251,95530.84%
MSFT250117C004100002024-03-01 3:58PM EST2025-01-1749.7549.0050.00+0.40+0.81%556,95030.61%
MSFT250620C004100002024-03-01 2:29PM EST2025-06-2061.4960.7562.60+2.24+3.78%102,93331.97%
MSFT251219C004100002024-02-29 3:03PM EST2025-12-1970.3272.3575.250.00-131,45333.03%
MSFT260116C004100002024-03-01 3:58PM EST2026-01-1675.4574.7076.20+3.95+5.52%202,53532.78%
MSFT260618C004100002024-03-01 3:40PM EST2026-06-1883.4181.5585.25+5.66+7.28%76933.37%
MSFT261218C004100002024-03-01 2:16PM EST2026-12-1892.5590.5094.50+2.65+2.95%957033.71%
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
MSFT240308P004100002024-03-01 3:59PM EST2024-03-081.681.711.78-0.93-35.63%5,9561,74617.25%
MSFT240315P004100002024-03-01 3:59PM EST2024-03-153.213.203.35-0.84-20.74%3,24626,29217.62%
MSFT240322P004100002024-03-01 3:55PM EST2024-03-224.504.454.65-1.80-28.57%1922,04517.88%
MSFT240328P004100002024-03-01 3:59PM EST2024-03-285.344.905.45-0.93-14.83%24960717.64%
MSFT240405P004100002024-03-01 3:51PM EST2024-04-056.405.806.90-2.30-26.44%466118.43%
MSFT240419P004100002024-03-01 3:53PM EST2024-04-198.047.908.10-0.81-9.15%65224,38517.62%
MSFT240517P004100002024-03-01 3:26PM EST2024-05-1713.0013.0015.10-0.77-5.59%3931,81523.44%
MSFT240621P004100002024-03-01 3:41PM EST2024-06-2115.4415.3515.60-0.61-3.80%1982,61719.99%
MSFT240719P004100002024-03-01 2:44PM EST2024-07-1917.4817.1017.40-2.17-11.04%3934419.66%
MSFT240816P004100002024-03-01 3:37PM EST2024-08-1620.1520.0020.30-2.85-12.39%533,23120.57%
MSFT240920P004100002024-03-01 2:11PM EST2024-09-2021.9521.8023.15-2.75-11.13%395021.05%
MSFT241018P004100002024-02-26 12:08PM EST2024-10-1825.7022.9523.650.00-15620.11%
MSFT241115P004100002024-03-01 10:00AM EST2024-11-1526.7525.5526.35-1.05-3.78%82120.96%
MSFT241220P004100002024-03-01 12:33PM EST2024-12-2028.2025.8527.75-1.98-6.56%2734920.63%
MSFT250117P004100002024-03-01 2:09PM EST2025-01-1728.8027.6530.65-0.40-1.37%1411,18621.60%
MSFT250620P004100002024-02-29 3:55PM EST2025-06-2035.2234.2035.45-0.78-2.17%223220.34%
MSFT251219P004100002024-02-29 3:28PM EST2025-12-1943.0040.2542.650.00-149420.59%
MSFT260116P004100002024-02-28 1:59PM EST2026-01-1644.4541.6542.900.00-38620.28%
MSFT260618P004100002024-02-09 11:03AM EST2026-06-1845.4544.2547.400.00-12320.17%
MSFT261218P004100002024-03-01 12:08PM EST2026-12-1851.0748.0052.50-1.43-2.72%12620.15%