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:425.00
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
MSFT240308C004250002024-03-01 3:59PM EST2024-03-081.010.991.12-0.23-18.55%6,1082,71720.01%
MSFT240315C004250002024-03-01 3:59PM EST2024-03-152.632.512.70+0.15+6.05%1,8836,78320.08%
MSFT240322C004250002024-03-01 3:56PM EST2024-03-223.903.904.10+0.20+5.41%38011,30920.29%
MSFT240328C004250002024-03-01 3:58PM EST2024-03-285.004.855.10+0.40+8.70%3604,79120.27%
MSFT240405C004250002024-03-01 3:52PM EST2024-04-056.444.256.65+0.79+13.98%27822920.99%
MSFT240419C004250002024-03-01 3:54PM EST2024-04-198.608.508.65+0.85+10.97%5135,38821.13%
MSFT240517C004250002024-03-01 3:57PM EST2024-05-1714.9214.8015.05+0.67+4.70%2882,52525.41%
MSFT240621C004250002024-03-01 3:48PM EST2024-06-2118.9518.7019.00+1.15+6.46%1583,59625.37%
MSFT240719C004250002024-03-01 3:59PM EST2024-07-1922.0621.8022.15+2.43+12.38%61,28525.76%
MSFT240816C004250002024-03-01 3:42PM EST2024-08-1626.5026.1026.50+2.40+9.96%3536127.39%
MSFT240920C004250002024-03-01 3:31PM EST2024-09-2029.6029.2529.75+1.10+3.86%261,20427.54%
MSFT241018C004250002024-03-01 12:44PM EST2024-10-1831.1831.1532.90+1.13+3.76%32928.20%
MSFT241115C004250002024-02-29 1:15PM EST2024-11-1532.8035.3037.600.00-64930.00%
MSFT241220C004250002024-03-01 2:28PM EST2024-12-2039.0137.9039.45+4.51+13.07%20870329.39%
MSFT250117C004250002024-03-01 3:58PM EST2025-01-1741.4640.8543.00+1.46+3.65%2946230.37%
MSFT250620C004250002024-03-01 3:26PM EST2025-06-2053.7552.5054.95+3.60+7.18%462231.31%
MSFT251219C004250002024-02-29 12:02PM EST2025-12-1961.5564.7567.400.00-551032.27%
MSFT260116C004250002024-02-29 10:21AM EST2026-01-1663.2367.0568.500.00-134932.09%
MSFT260618C004250002024-02-29 3:57PM EST2026-06-1875.3074.0077.950.00-32332.84%
MSFT261218C004250002024-02-28 11:52AM EST2026-12-1880.0083.0087.000.00-512833.10%
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
MSFT240308P004250002024-03-01 3:33PM EST2024-03-0810.249.6511.25-3.33-24.54%185324.06%
MSFT240315P004250002024-03-01 3:24PM EST2024-03-1511.3510.7511.75-1.55-12.02%659718.35%
MSFT240322P004250002024-03-01 3:45PM EST2024-03-2212.2012.2012.55-8.18-40.14%61117.24%
MSFT240328P004250002024-02-29 12:42PM EST2024-03-2818.3012.8513.200.00-32016.80%
MSFT240419P004250002024-03-01 3:47PM EST2024-04-1915.2013.6015.85-1.20-7.32%32244317.15%
MSFT240517P004250002024-03-01 3:53PM EST2024-05-1720.2520.1520.45-4.45-18.02%19848219.92%
MSFT240621P004250002024-03-01 3:47PM EST2024-06-2122.5022.4522.75-5.38-19.30%391,41819.05%
MSFT240719P004250002024-03-01 3:38PM EST2024-07-1924.2524.1524.50-3.20-11.66%4037518.75%
MSFT240816P004250002024-03-01 12:42PM EST2024-08-1628.2027.0027.40-1.65-5.53%4025119.72%
MSFT240920P004250002024-03-01 3:36PM EST2024-09-2028.8028.7529.20-2.70-8.57%125219.39%
MSFT241115P004250002024-03-01 12:57PM EST2024-11-1533.4532.3533.05-2.30-6.43%182719.93%
MSFT241220P004250002024-03-01 3:38PM EST2024-12-2034.3034.0534.60-3.50-9.26%455619.75%
MSFT250117P004250002024-03-01 3:38PM EST2025-01-1735.4533.3037.65-3.65-9.34%19131020.83%
MSFT250620P004250002024-02-16 3:49PM EST2025-06-2047.5041.2042.200.00-4426819.54%
MSFT251219P004250002023-12-19 2:42PM EST2025-12-1969.8558.6060.750.00-2524.98%
MSFT260116P004250002024-02-23 11:04AM EST2026-01-1650.5048.2050.300.00-2012919.85%
MSFT261218P004250002024-03-01 12:03PM EST2026-12-1855.5054.5059.00-2.40-4.15%14319.41%