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
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:420.00
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
MSFT240426C004200002024-04-19 3:59PM EDT2024-04-262.512.492.62-1.49-37.25%4,9193,79442.81%
MSFT240503C004200002024-04-19 3:59PM EDT2024-05-033.903.804.00-1.69-30.23%1,5611,38436.15%
MSFT240510C004200002024-04-19 3:55PM EDT2024-05-105.034.805.05-1.72-25.48%17141032.90%
MSFT240517C004200002024-04-19 3:57PM EDT2024-05-175.915.755.95-1.84-23.74%4,1548,01130.90%
MSFT240524C004200002024-04-19 3:36PM EDT2024-05-246.806.707.15-2.80-29.17%4012630.43%
MSFT240531C004200002024-04-19 3:59PM EDT2024-05-317.567.407.80-2.16-22.22%18411429.13%
MSFT240621C004200002024-04-19 3:58PM EDT2024-06-2110.4010.1510.45-2.02-16.26%1,8004,90828.16%
MSFT240719C004200002024-04-19 3:47PM EDT2024-07-1913.4013.3013.65-2.35-14.92%6353,71927.69%
MSFT240816C004200002024-04-19 3:55PM EDT2024-08-1617.8517.5517.90-2.45-12.07%5081,18829.05%
MSFT240920C004200002024-04-19 3:46PM EDT2024-09-2020.7020.8521.30-3.33-13.86%2361,10928.89%
MSFT241018C004200002024-04-19 2:51PM EDT2024-10-1824.1023.6024.05-2.75-10.24%1431629.05%
MSFT241115C004200002024-04-19 3:37PM EDT2024-11-1528.2827.6028.20-3.32-10.51%1737830.51%
MSFT241220C004200002024-04-19 3:43PM EDT2024-12-2030.3030.4031.05-3.31-9.85%392,13030.44%
MSFT250117C004200002024-04-19 3:46PM EDT2025-01-1733.0332.7533.40-3.07-8.50%1337,38530.54%
MSFT250321C004200002024-04-19 2:57PM EDT2025-03-2137.5537.8039.10-5.05-11.85%2239431.26%
MSFT250620C004200002024-04-19 2:57PM EDT2025-06-2045.6545.1047.30-4.07-8.19%975432.49%
MSFT250919C004200002024-04-19 1:35PM EDT2025-09-1952.8852.1053.65-5.87-9.99%3932.85%
MSFT251219C004200002024-04-19 1:30PM EDT2025-12-1959.5956.8559.70-3.81-6.01%181,02133.25%
MSFT260116C004200002024-04-19 3:09PM EDT2026-01-1660.7559.1561.55-6.71-9.95%82,10733.39%
MSFT260618C004200002024-04-19 10:12AM EDT2026-06-1871.6567.9572.00-3.66-4.86%4047334.48%
MSFT261218C004200002024-04-19 2:29PM EDT2026-12-1879.3777.6581.50-4.13-4.95%5565534.78%
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
MSFT240426P004200002024-04-19 3:51PM EDT2024-04-2623.1422.8523.75+3.71+19.09%2851,42344.39%
MSFT240503P004200002024-04-19 2:34PM EDT2024-05-0324.0023.0525.00+4.25+21.52%4098736.64%
MSFT240510P004200002024-04-19 10:40AM EDT2024-05-1023.5824.6525.45+5.91+33.45%920331.38%
MSFT240517P004200002024-04-19 3:59PM EDT2024-05-1725.4025.3527.60+3.94+18.36%8868,39032.92%
MSFT240524P004200002024-04-19 1:16PM EDT2024-05-2426.1324.9027.35+3.08+13.36%77628.87%
MSFT240531P004200002024-04-19 9:30AM EDT2024-05-3123.3025.8027.85+0.65+2.87%35327.41%
MSFT240621P004200002024-04-19 3:40PM EDT2024-06-2128.8028.2029.20+3.74+14.92%1893,29024.67%
MSFT240719P004200002024-04-19 3:40PM EDT2024-07-1931.0029.2530.85+3.85+14.18%1026,40522.79%
MSFT240816P004200002024-04-19 2:29PM EDT2024-08-1632.7532.5533.65+3.75+12.93%4686823.21%
MSFT240920P004200002024-04-19 12:32PM EDT2024-09-2034.7834.4035.50+3.18+10.06%51,79322.28%
MSFT241018P004200002024-04-18 3:15PM EDT2024-10-1836.1536.1037.00+3.15+9.55%220921.88%
MSFT241115P004200002024-04-19 12:33PM EDT2024-11-1539.2038.3039.00+4.15+11.84%4531022.07%
MSFT241220P004200002024-04-19 3:46PM EDT2024-12-2040.7040.0040.65+3.05+8.10%250121.73%
MSFT250117P004200002024-04-19 12:18PM EDT2025-01-1740.6040.9541.75+2.26+5.89%141,93321.40%
MSFT250321P004200002024-04-19 3:33PM EDT2025-03-2144.0443.5544.85+3.03+7.39%1149221.35%
MSFT250620P004200002024-04-18 2:10PM EDT2025-06-2044.6047.3048.000.00-143820.79%
MSFT251219P004200002024-04-15 1:18PM EDT2025-12-1945.2852.9556.000.00-110621.31%
MSFT260116P004200002024-04-15 2:00PM EDT2026-01-1654.0053.8555.25+7.00+14.89%184120.48%
MSFT260618P004200002024-03-26 12:42PM EDT2026-06-1848.1055.5060.500.00-1320.64%
MSFT261218P004200002024-04-19 1:09PM EDT2026-12-1859.6559.8563.80+0.80+1.36%201,37619.87%