香港股市 將收市,收市時間:3 小時 37 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:445.00
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
MSFT240223C004450002024-02-21 3:55PM EST2024-02-230.030.020.030.00-4993,66652.73%
MSFT240301C004450002024-02-21 3:56PM EST2024-03-010.090.080.11-0.01-10.00%1691,09329.88%
MSFT240308C004450002024-02-21 3:33PM EST2024-03-080.200.210.25-0.05-20.00%4761325.44%
MSFT240315C004450002024-02-21 3:35PM EST2024-03-150.400.400.43-0.04-9.09%8973,01923.39%
MSFT240322C004450002024-02-21 2:27PM EST2024-03-220.550.630.70-0.20-26.67%1612522.62%
MSFT240328C004450002024-02-21 12:21PM EST2024-03-280.780.870.96-0.22-22.00%435622.17%
MSFT240419C004450002024-02-21 3:43PM EST2024-04-191.932.052.12-0.20-9.39%2182,60021.51%
MSFT240517C004450002024-02-21 3:57PM EST2024-05-175.205.155.30-0.21-3.88%15381324.11%
MSFT240621C004450002024-02-21 1:27PM EST2024-06-217.107.707.85-0.65-8.39%2697623.93%
MSFT240719C004450002024-02-21 12:43PM EST2024-07-199.259.9010.10-0.65-6.57%358324.23%
MSFT240816C004450002024-02-21 3:50PM EST2024-08-1612.9013.2513.50+0.17+1.34%338925.72%
MSFT240920C004450002024-02-20 9:50AM EST2024-09-2015.8515.9016.200.00-138225.93%
MSFT241018C004450002024-02-21 3:31PM EST2024-10-1817.2218.1018.50-0.95-5.23%31926.28%
MSFT241115C004450002024-02-21 2:35PM EST2024-11-1520.5821.7022.25-3.11-13.13%4627.76%
MSFT241220C004450002024-02-21 2:42PM EST2024-12-2022.8424.3024.60-1.54-6.32%145527.78%
MSFT250117C004450002024-02-21 1:42PM EST2025-01-1725.4526.3526.75+0.10+0.39%4245328.03%
MSFT250620C004450002024-02-20 1:22PM EST2025-06-2037.2735.5039.800.00-212930.33%
MSFT251219C004450002024-02-21 1:49PM EST2025-12-1948.2347.6551.95-3.32-6.44%12,36431.47%
MSFT260116C004450002024-02-07 2:51PM EST2026-01-1656.4049.1553.800.00-16331.67%
MSFT260618C004450002024-02-13 10:08AM EST2026-06-1861.5057.0061.950.00-2532.00%
MSFT261218C004450002024-02-13 2:53PM EST2026-12-1870.0065.5070.500.00-1832.20%
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
MSFT240223P004450002024-02-14 11:07AM EST2024-02-2338.7542.2044.750.00-6086.38%
MSFT240301P004450002024-02-09 12:26PM EST2024-03-0126.6042.2044.300.00-2049.41%
MSFT240315P004450002024-02-14 3:03PM EST2024-03-1546.8041.3044.35+9.45+25.30%150031.19%
MSFT240322P004450002024-02-08 10:37AM EST2024-03-2232.3442.2044.850.00--029.55%
MSFT240419P004450002024-02-14 3:56PM EST2024-04-1936.5542.4044.350.00-211319.65%
MSFT240517P004450002024-02-21 3:59PM EST2024-05-1744.3343.7544.85-0.21-0.47%242017.47%
MSFT240621P004450002024-02-07 12:47PM EST2024-06-2138.1644.0545.800.00-104316.57%
MSFT240719P004450002024-02-16 12:45PM EST2024-07-1943.5045.5547.200.00-1015917.06%
MSFT240816P004450002024-02-16 12:21PM EST2024-08-1645.4547.0549.050.00-510217.95%
MSFT240920P004450002024-02-12 11:32AM EST2024-09-2039.2748.5049.500.00-22716.89%
MSFT241220P004450002024-02-15 11:31AM EST2024-12-2051.6351.5054.350.00-210818.15%
MSFT250117P004450002024-02-20 12:52PM EST2025-01-1755.9252.4055.600.00-61918.30%
MSFT250620P004450002024-02-21 12:16PM EST2025-06-2060.9557.4061.00+0.08+0.13%427818.33%
MSFT251219P004450002024-02-20 12:48PM EST2025-12-1967.0662.6066.850.00-442318.48%
MSFT260116P004450002024-02-09 2:16PM EST2026-01-1657.4563.0567.350.00-12218.34%
MSFT260618P004450002024-02-01 2:12PM EST2026-06-1868.7566.5071.400.00--1118.32%
MSFT261218P004450002024-02-12 10:29AM EST2026-12-1865.7870.0075.000.00--217.98%