香港股市 將收市,收市時間:3 小時 11 分鐘

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
402.18-0.61 (-0.15%)
收市:04:00PM EST
404.85 +2.67 (+0.66%)
收市後: 08:00PM EST
價內期權
拍板:430.00
認購期權範圍2024年2月23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
MSFT240223C004300002024-02-21 3:59PM EST2024-02-230.060.050.06-0.02-25.00%7413,81540.82%
MSFT240301C004300002024-02-21 3:45PM EST2024-03-010.300.280.31-0.05-14.29%1,0964,88825.24%
MSFT240308C004300002024-02-21 3:57PM EST2024-03-080.710.680.74-0.07-8.97%12775422.90%
MSFT240315C004300002024-02-21 3:59PM EST2024-03-151.221.201.25-0.14-10.29%1,02615,08921.95%
MSFT240322C004300002024-02-21 3:55PM EST2024-03-221.801.801.89-0.08-4.26%10659721.80%
MSFT240328C004300002024-02-21 3:59PM EST2024-03-282.292.262.37-0.13-5.37%5140521.47%
MSFT240419C004300002024-02-21 3:41PM EST2024-04-194.404.354.500.00-2643,64221.64%
MSFT240517C004300002024-02-21 3:39PM EST2024-05-178.608.758.90-0.35-3.91%1051,79924.56%
MSFT240621C004300002024-02-21 3:49PM EST2024-06-2111.4011.9012.10-0.70-5.79%1004,76324.54%
MSFT240719C004300002024-02-21 2:34PM EST2024-07-1913.3514.6014.75-0.62-4.44%2486224.88%
MSFT240816C004300002024-02-21 3:43PM EST2024-08-1617.6518.3018.55-2.20-11.08%1250726.39%
MSFT240920C004300002024-02-21 9:59AM EST2024-09-2020.0021.2021.55-1.10-5.21%41,01626.64%
MSFT241018C004300002024-02-21 11:48AM EST2024-10-1822.8023.6524.10-1.25-5.20%11627.05%
MSFT241115C004300002024-02-21 11:15AM EST2024-11-1526.7127.4528.00-0.69-2.52%11928.47%
MSFT241220C004300002024-02-21 2:26PM EST2024-12-2028.5730.1530.50-1.22-4.10%201,58328.50%
MSFT250117C004300002024-02-21 3:08PM EST2025-01-1731.0932.3532.80-0.41-1.30%152,01828.79%
MSFT250620C004300002024-02-20 3:41PM EST2025-06-2041.6442.4046.25-1.75-4.03%193931.06%
MSFT251219C004300002024-02-21 12:16PM EST2025-12-1954.4354.2058.50-1.32-2.37%240932.14%
MSFT260116C004300002024-02-20 11:28AM EST2026-01-1657.7055.5559.950.00-334932.14%
MSFT260618C004300002024-02-16 12:34PM EST2026-06-1862.2063.5567.95-6.18-9.04%11632.38%
MSFT261218C004300002024-02-20 9:48AM EST2026-12-1874.0072.0076.500.00-214832.56%
認沽盤範圍2024年2月23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
MSFT240223P004300002024-02-21 2:38PM EST2024-02-2330.8527.2529.55+7.54+32.35%1911461.13%
MSFT240301P004300002024-02-21 2:45PM EST2024-03-0132.5527.3029.25+2.65+8.86%2316136.51%
MSFT240308P004300002024-02-20 12:55PM EST2024-03-0830.4627.4029.400.00-1528.22%
MSFT240315P004300002024-02-21 10:53AM EST2024-03-1530.7127.5529.10+3.71+13.74%118622.12%
MSFT240322P004300002024-02-21 10:54AM EST2024-03-2230.9627.8529.80+3.96+14.67%1522.14%
MSFT240328P004300002024-02-14 12:01PM EST2024-03-2826.0228.1530.150.00-11021.35%
MSFT240419P004300002024-02-21 2:57PM EST2024-04-1932.5028.7530.45+0.40+1.25%611517.56%
MSFT240517P004300002024-02-21 9:36AM EST2024-05-1734.3731.4533.25+4.69+15.80%1435219.31%
MSFT240621P004300002024-02-21 1:31PM EST2024-06-2136.0733.1034.70+0.40+1.12%210918.19%
MSFT240719P004300002024-02-20 12:40PM EST2024-07-1937.7434.3536.150.00-117118.04%
MSFT240816P004300002024-02-12 3:54PM EST2024-08-1630.8536.7537.950.00-313618.37%
MSFT240920P004300002024-02-15 9:43AM EST2024-09-2036.6038.0539.800.00-155418.45%
MSFT241220P004300002024-02-21 12:58PM EST2024-12-2045.0942.5045.15-0.40-0.88%1044019.32%
MSFT250117P004300002024-02-21 9:43AM EST2025-01-1747.0044.4544.90+3.30+7.55%257518.32%
MSFT250620P004300002024-02-12 10:51AM EST2025-06-2043.7048.7052.500.00-13019.37%
MSFT251219P004300002024-02-13 10:53AM EST2025-12-1953.4554.5558.850.00-11719.49%
MSFT260116P004300002024-02-13 9:30AM EST2026-01-1656.6554.7059.000.00-219919.16%
MSFT261218P004300002024-02-12 10:05AM EST2026-12-1858.7962.0067.000.00--118.72%