香港股市 將收市,收市時間:26 分鐘

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
430.16+3.16 (+0.74%)
收市:04:00PM EDT
430.33 +0.17 (+0.04%)
收市後: 07:59PM EDT
價內期權
拍板:455.00
認購期權範圍2024年5月31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
MSFT240531C004550002024-05-24 3:57PM EDT2024-05-310.020.020.03-0.03-60.00%92585020.12%
MSFT240607C004550002024-05-24 3:55PM EDT2024-06-070.180.160.19-0.05-21.74%21324517.09%
MSFT240614C004550002024-05-24 3:44PM EDT2024-06-140.550.540.60+0.01+1.85%15362017.24%
MSFT240621C004550002024-05-24 3:38PM EDT2024-06-211.020.921.01+0.07+7.37%2653,15716.85%
MSFT240628C004550002024-05-24 3:27PM EDT2024-06-281.481.372.00+0.03+2.07%8117718.45%
MSFT240705C004550002024-05-24 12:40PM EDT2024-07-052.151.832.66+0.06+2.87%132618.56%
MSFT240719C004550002024-05-24 3:59PM EDT2024-07-193.903.804.00+0.45+13.04%2003,72118.78%
MSFT240816C004550002024-05-24 1:49PM EDT2024-08-168.938.959.20+0.35+4.08%139122.84%
MSFT240920C004550002024-05-24 3:36PM EDT2024-09-2012.7012.5012.80+1.00+8.55%61,70923.15%
MSFT241018C004550002024-05-24 10:59AM EDT2024-10-1814.7515.5015.80-0.25-1.67%430123.73%
MSFT241115C004550002024-05-23 9:51AM EDT2024-11-1520.8520.3520.750.00-729426.06%
MSFT241220C004550002024-05-24 2:39PM EDT2024-12-2023.6523.3523.75+0.98+4.32%534426.13%
MSFT250117C004550002024-05-24 3:44PM EDT2025-01-1725.9025.8026.35-1.30-4.78%61,06126.44%
MSFT250620C004550002024-05-24 9:50AM EDT2025-06-2037.7039.5542.95-1.10-2.84%596729.96%
MSFT251219C004550002024-05-22 11:56AM EDT2025-12-1955.8753.6056.050.00-1361930.84%
MSFT260116C004550002024-05-22 3:31PM EDT2026-01-1656.6056.2059.700.00-130331.77%
MSFT260618C004550002024-05-24 2:39PM EDT2026-06-1868.3066.3569.35+1.07+1.59%1832.29%
MSFT261218C004550002024-05-24 1:16PM EDT2026-12-1880.6577.0080.95+2.12+2.70%488533.22%
認沽盤範圍2024年5月31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
MSFT240607P004550002024-05-21 2:16PM EDT2024-06-0724.8023.8525.650.00--023.39%
MSFT240614P004550002024-05-21 11:32AM EDT2024-06-1425.9024.0525.700.00-1118.89%
MSFT240621P004550002024-05-22 10:45AM EDT2024-06-2123.8523.6525.650.00-5515.89%
MSFT240628P004550002024-05-24 9:37AM EDT2024-06-2829.3024.3026.05+4.20+16.73%1815.76%
MSFT240719P004550002024-05-24 11:07AM EDT2024-07-1927.0025.4026.40-8.22-23.34%110213.31%
MSFT240816P004550002024-05-23 10:01AM EDT2024-08-1629.0728.7029.750.00--816.69%
MSFT240920P004550002024-05-24 3:38PM EDT2024-09-2031.1030.5531.50-2.86-8.42%1721716.16%
MSFT241018P004550002024-05-22 9:35AM EDT2024-10-1831.3032.0032.950.00-2316.06%
MSFT241115P004550002024-05-24 12:26PM EDT2024-11-1535.3834.8037.70-14.43-28.97%2319.11%
MSFT241220P004550002024-05-24 11:03AM EDT2024-12-2038.0636.5537.65+0.63+1.68%813617.39%
MSFT250117P004550002024-04-30 12:15PM EDT2025-01-1762.5737.5038.550.00-527017.02%
MSFT250620P004550002024-05-10 10:33AM EDT2025-06-2055.7244.9046.000.00-10033917.61%
MSFT251219P004550002024-05-15 11:00AM EDT2025-12-1957.6051.4552.950.00-578617.84%
MSFT260116P004550002024-05-21 10:11AM EDT2026-01-1655.1552.4554.800.00-35418.27%
MSFT261218P004550002024-05-21 12:33PM EDT2026-12-1861.9060.7563.950.00--117.98%