香港股市 將在 48 分鐘 開市

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
430.32+0.16 (+0.04%)
收市:04:00PM EDT
429.70 -0.62 (-0.14%)
收市後: 07:59PM EDT
價內期權
拍板:475.00
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
MSFT240531C004750002024-05-28 1:37PM EDT2024-05-310.010.000.020.00-589341.02%
MSFT240607C004750002024-05-28 1:09PM EDT2024-06-070.010.000.04-0.03-75.00%65724.22%
MSFT240614C004750002024-05-28 10:37AM EDT2024-06-140.070.030.08+0.01+16.67%329620.22%
MSFT240621C004750002024-05-28 3:41PM EDT2024-06-210.090.090.12-0.05-35.71%201,81617.97%
MSFT240628C004750002024-05-28 3:02PM EDT2024-06-280.180.110.27-0.07-28.00%1376317.95%
MSFT240705C004750002024-05-24 12:38PM EDT2024-07-050.630.050.750.00-1119.74%
MSFT240719C004750002024-05-28 3:18PM EDT2024-07-190.920.781.07-0.11-10.68%3022318.30%
MSFT240816C004750002024-05-28 2:36PM EDT2024-08-163.804.054.25-0.25-6.17%13350122.11%
MSFT240920C004750002024-05-28 3:29PM EDT2024-09-206.626.757.00-0.30-4.34%1388722.40%
MSFT241018C004750002024-05-28 10:00AM EDT2024-10-188.719.059.35-0.59-6.34%165522.82%
MSFT241115C004750002024-05-28 2:25PM EDT2024-11-1513.0013.1513.55+0.95+7.88%1032425.03%
MSFT241220C004750002024-05-28 2:25PM EDT2024-12-2015.5015.8516.30-0.70-4.32%1164125.17%
MSFT250117C004750002024-05-28 3:43PM EDT2025-01-1717.8317.3518.50-0.22-1.22%1581,53925.36%
MSFT250620C004750002024-05-28 12:20PM EDT2025-06-2030.8031.0532.80-0.20-0.65%121,37928.11%
MSFT251219C004750002024-05-28 2:10PM EDT2025-12-1945.9545.4548.20-1.64-3.45%114530.43%
MSFT260116C004750002024-05-28 9:58AM EDT2026-01-1647.3247.4549.65+1.02+2.20%777830.37%
MSFT260618C004750002024-05-28 9:37AM EDT2026-06-1857.7457.5561.50-1.81-3.04%28431.91%
MSFT261218C004750002024-05-28 10:32AM EDT2026-12-1868.6868.0572.50-2.27-3.20%602,34032.62%
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
MSFT240607P004750002024-05-28 11:21AM EDT2024-06-0747.2543.5046.75+0.59+1.26%8049.62%
MSFT240614P004750002024-05-23 3:56PM EDT2024-06-1448.3542.9546.700.00--037.80%
MSFT240621P004750002024-05-23 3:54PM EDT2024-06-2148.2843.1546.500.00-3030.90%
MSFT240816P004750002024-05-21 10:04AM EDT2024-08-1648.6544.6547.500.00--119.28%
MSFT240920P004750002024-05-16 1:26PM EDT2024-09-2053.1545.5548.050.00-151517.04%
MSFT241018P004750002024-05-24 10:22AM EDT2024-10-1851.0946.2547.350.00-42414.19%
MSFT241115P004750002024-05-28 10:28AM EDT2024-11-1550.3048.0049.35-22.10-30.52%1015.68%
MSFT241220P004750002024-04-25 10:52AM EDT2024-12-2085.2549.6550.800.00-111315.86%
MSFT250117P004750002024-05-24 11:00AM EDT2025-01-1752.4750.2551.350.00-53615.41%
MSFT250620P004750002024-05-07 1:01PM EDT2025-06-2070.5455.5557.900.00-2616.43%
MSFT251219P004750002024-05-14 9:41AM EDT2025-12-1973.6662.3065.050.00-25817.21%
MSFT260116P004750002024-05-13 3:45PM EDT2026-01-1674.8762.4065.400.00-423416.97%
MSFT260618P004750002024-05-03 9:44AM EDT2026-06-1884.3567.5570.250.00-2017.22%
MSFT261218P004750002024-05-23 10:43AM EDT2026-12-1871.2371.3574.450.00-103,51717.02%