香港股市 將在 6 小時 9 分鐘 開市

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
406.94-0.60 (-0.15%)
市場開市。 截至 02:21PM EST。
價內期權
拍板:470.00
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
MSFT240301C004700002024-02-27 9:57AM EST2024-03-010.010.000.010.00-1922246.88%
MSFT240308C004700002024-02-26 11:35AM EST2024-03-080.020.020.030.00-125431.25%
MSFT240315C004700002024-02-26 3:58PM EST2024-03-150.050.040.050.00-371,86025.98%
MSFT240322C004700002024-02-27 1:39PM EST2024-03-220.120.070.13-0.12-50.00%36924.76%
MSFT240328C004700002024-02-27 9:51AM EST2024-03-280.170.130.18-0.02-10.53%25523.29%
MSFT240405C004700002024-02-27 12:58PM EST2024-04-050.200.120.34-0.74-78.72%101022.90%
MSFT240419C004700002024-02-27 1:37PM EST2024-04-190.470.490.52-0.13-21.67%8790921.16%
MSFT240517C004700002024-02-27 1:56PM EST2024-05-172.102.112.16-0.42-16.67%262,15023.40%
MSFT240621C004700002024-02-27 1:56PM EST2024-06-213.673.653.80-0.55-13.03%21,45222.99%
MSFT240719C004700002024-02-27 2:03PM EST2024-07-195.455.355.50-0.70-11.38%82,03123.32%
MSFT240816C004700002024-02-27 11:22AM EST2024-08-167.808.058.20-1.05-11.86%3188424.77%
MSFT240920C004700002024-02-27 10:34AM EST2024-09-2010.3010.1010.25-0.82-7.37%21,67124.75%
MSFT241018C004700002024-02-27 11:35AM EST2024-10-1811.9011.8512.15+1.20+11.21%2727625.02%
MSFT241115C004700002024-02-27 11:09AM EST2024-11-1515.2515.1515.40-1.75-10.29%74326.43%
MSFT241220C004700002024-02-26 12:27PM EST2024-12-2018.7517.3517.500.00-401,59026.46%
MSFT250117C004700002024-02-27 10:37AM EST2025-01-1719.4219.2519.40-1.23-5.96%21,39426.67%
MSFT250620C004700002024-02-26 1:16PM EST2025-06-2031.1029.3530.400.00-61,22328.28%
MSFT251219C004700002024-02-22 10:45AM EST2025-12-1944.7640.2042.750.00-240429.87%
MSFT260116C004700002024-02-27 9:34AM EST2026-01-1643.3242.4543.65-2.28-5.00%41,27229.66%
MSFT260618C004700002024-02-12 2:48PM EST2026-06-1856.0849.1053.450.00-37330.83%
MSFT261218C004700002024-02-20 12:35PM EST2026-12-1856.7058.5062.500.00-11,19231.27%
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
MSFT240301P004700002024-02-09 1:15PM EST2024-03-0150.7563.5064.050.00--081.84%
MSFT240315P004700002024-02-07 11:07AM EST2024-03-1559.1062.7564.900.00-2047.63%
MSFT240419P004700002024-02-05 9:30AM EST2024-04-1960.1763.2564.950.00-2027.97%
MSFT240517P004700002024-02-26 3:53PM EST2024-05-1762.3863.0565.050.00-14022.93%
MSFT240621P004700002024-02-07 3:43PM EST2024-06-2157.5062.6065.100.00-1219.29%
MSFT240719P004700002024-02-26 3:54PM EST2024-07-1962.7063.5564.350.00-454215.50%
MSFT240816P004700002024-02-27 1:37PM EST2024-08-1665.9264.2065.15+0.33+0.50%2415.96%
MSFT240920P004700002024-02-09 10:31AM EST2024-09-2056.3065.1065.650.00-42215.42%
MSFT241115P004700002024-02-15 11:26AM EST2024-11-1568.1966.3568.150.00--116.84%
MSFT241220P004700002024-01-03 11:15AM EST2024-12-2098.9564.6565.650.00--112.86%
MSFT250117P004700002024-02-27 9:46AM EST2025-01-1769.1568.2568.85+3.19+4.84%611515.82%
MSFT250620P004700002024-02-02 3:28PM EST2025-06-2069.9371.9574.300.00-2316.95%
MSFT251219P004700002024-01-31 9:35AM EST2025-12-1973.8575.9078.650.00--116.80%
MSFT260116P004700002024-02-27 1:51PM EST2026-01-1678.3077.1578.15+2.65+3.50%291,08316.20%
MSFT261218P004700002024-02-02 12:23PM EST2026-12-1883.0082.0086.500.00-1116.69%