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
407.72+0.24 (+0.06%)
收市:04:00PM EST
405.60 -2.12 (-0.52%)
市前: 05:05AM EST
價內期權
拍板:450.00
認購期權範圍2024年3月1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
MSFT240301C004500002024-02-28 3:29PM EST2024-03-010.010.000.000.00-11025.00%
MSFT240308C004500002024-02-28 3:11PM EST2024-03-080.050.000.000.00-80012.50%
MSFT240315C004500002024-02-28 3:38PM EST2024-03-150.120.000.000.00-413012.50%
MSFT240322C004500002024-02-28 3:47PM EST2024-03-220.290.000.000.00-4006.25%
MSFT240328C004500002024-02-28 11:27AM EST2024-03-280.480.000.000.00-1306.25%
MSFT240405C004500002024-02-28 1:00PM EST2024-04-050.680.000.000.00-606.25%
MSFT240419C004500002024-02-28 3:58PM EST2024-04-191.420.000.000.00-2,69106.25%
MSFT240517C004500002024-02-28 3:41PM EST2024-05-174.680.000.000.00-8103.13%
MSFT240621C004500002024-02-28 3:24PM EST2024-06-217.260.000.000.00-23003.13%
MSFT240719C004500002024-02-28 3:29PM EST2024-07-199.760.000.000.00-9003.13%
MSFT240816C004500002024-02-28 3:48PM EST2024-08-1613.110.000.000.00-8103.13%
MSFT240920C004500002024-02-28 3:52PM EST2024-09-2015.850.000.000.00-5003.13%
MSFT241018C004500002024-02-28 2:39PM EST2024-10-1817.800.000.000.00-303.13%
MSFT241115C004500002024-02-28 3:29PM EST2024-11-1521.920.000.000.00-103.13%
MSFT241220C004500002024-02-28 3:00PM EST2024-12-2024.180.000.000.00-303.13%
MSFT250117C004500002024-02-28 3:58PM EST2025-01-1726.490.000.000.00-2301.56%
MSFT250620C004500002024-02-28 1:29PM EST2025-06-2037.850.000.000.00-6701.56%
MSFT251219C004500002024-02-27 12:40PM EST2025-12-1948.250.000.000.00-101.56%
MSFT260116C004500002024-02-28 9:30AM EST2026-01-1651.600.000.000.00-201.56%
MSFT260618C004500002024-02-27 11:45AM EST2026-06-1858.950.000.000.00-101.56%
MSFT261218C004500002024-02-27 2:57PM EST2026-12-1870.000.000.000.00-201.56%
認沽盤範圍2024年3月1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
MSFT240301P004500002024-02-13 9:39AM EST2024-03-0145.000.000.000.00-1100.00%
MSFT240308P004500002024-02-28 2:18PM EST2024-03-0842.760.000.000.00-200.00%
MSFT240315P004500002024-02-28 3:23PM EST2024-03-1542.450.000.000.00-2,07800.00%
MSFT240322P004500002024-02-23 2:38PM EST2024-03-2239.500.000.000.00-1000.00%
MSFT240328P004500002024-02-20 10:24AM EST2024-03-2850.400.000.000.00-100.00%
MSFT240419P004500002024-02-21 2:38PM EST2024-04-1952.000.000.000.00-2500.00%
MSFT240517P004500002024-02-27 10:16AM EST2024-05-1744.250.000.000.00-500.00%
MSFT240621P004500002024-02-27 3:28PM EST2024-06-2144.940.000.000.00-300.00%
MSFT240719P004500002024-02-27 1:20PM EST2024-07-1948.360.000.000.00-100.00%
MSFT240816P004500002024-02-20 12:09PM EST2024-08-1654.320.000.000.00-500.00%
MSFT240920P004500002024-02-28 9:38AM EST2024-09-2048.890.000.000.00-600.00%
MSFT241018P004500002024-02-27 3:56PM EST2024-10-1849.430.000.000.00-200.00%
MSFT241115P004500002024-02-20 9:34AM EST2024-11-1555.000.000.000.00-100.00%
MSFT241220P004500002024-02-27 3:58PM EST2024-12-2052.580.000.000.00-4700.00%
MSFT250117P004500002024-02-26 10:35AM EST2025-01-1752.300.000.000.00-2600.00%
MSFT250620P004500002024-02-27 10:12AM EST2025-06-2059.500.000.000.00-11900.00%
MSFT251219P004500002024-02-12 10:06AM EST2025-12-1960.430.000.000.00-100.00%
MSFT260116P004500002024-02-27 9:44AM EST2026-01-1665.900.000.000.00-500.00%
MSFT260618P004500002024-02-08 3:16PM EST2026-06-1866.000.000.000.00-5100.00%
MSFT261218P004500002024-02-20 11:24AM EST2026-12-1876.000.000.000.00-1400.00%