香港股市 將在 3 小時 36 分鐘 開市

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
411.84-2.74 (-0.66%)
收市:04:00PM EDT
411.75 -0.09 (-0.02%)
收市後: 05:54PM EDT
價內期權
拍板:480.00
認購期權範圍2024年4月19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
MSFT240419C004800002024-04-16 11:34AM EDT2024-04-190.010.000.010.00-711,93653.13%
MSFT240426C004800002024-04-17 3:30PM EDT2024-04-260.150.100.17-0.02-11.76%1461342.77%
MSFT240503C004800002024-04-17 3:55PM EDT2024-05-030.230.170.29-0.10-30.30%697935.50%
MSFT240510C004800002024-04-16 3:59PM EDT2024-05-100.490.290.46+0.05+11.36%174132.25%
MSFT240517C004800002024-04-17 3:48PM EDT2024-05-170.540.490.58-0.15-21.74%342,31829.58%
MSFT240524C004800002024-04-17 12:14PM EDT2024-05-240.710.651.01-0.37-34.26%11329.80%
MSFT240621C004800002024-04-17 3:57PM EDT2024-06-211.901.811.93-0.35-15.56%2,8172,16926.24%
MSFT240719C004800002024-04-17 3:04PM EDT2024-07-193.052.963.20-0.75-19.74%443,08925.20%
MSFT240816C004800002024-04-17 12:09PM EDT2024-08-165.905.655.90-0.71-10.74%20216,08926.87%
MSFT240920C004800002024-04-17 11:49AM EDT2024-09-208.307.808.10-0.71-7.88%1,2803,30526.61%
MSFT241018C004800002024-04-17 12:43PM EDT2024-10-1810.009.5510.15-0.79-7.32%22745726.83%
MSFT241115C004800002024-04-17 11:57AM EDT2024-11-1513.6512.9013.45-0.50-3.53%214728.25%
MSFT241220C004800002024-04-17 11:11AM EDT2024-12-2016.2015.2015.70-0.32-1.94%292528.14%
MSFT250117C004800002024-04-17 3:13PM EDT2025-01-1717.3517.0017.55-1.06-5.76%944,81828.16%
MSFT250321C004800002024-04-17 3:39PM EDT2025-03-2122.1519.9522.65-1.65-6.93%1331528.98%
MSFT250620C004800002024-04-17 9:30AM EDT2025-06-2031.3027.3029.15+1.00+3.30%228229.62%
MSFT251219C004800002024-04-12 11:18AM EDT2025-12-1945.9539.7043.500.00-114131.76%
MSFT260116C004800002024-04-17 12:07PM EDT2026-01-1642.7541.6043.60-2.63-5.80%613931.11%
MSFT260618C004800002024-04-17 3:19PM EDT2026-06-1851.9251.4553.40-7.36-12.42%83013332.02%
MSFT261218C004800002024-04-16 2:36PM EDT2026-12-1864.8559.7063.250.00-12,30132.54%
認沽盤範圍2024年4月19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
MSFT240419P004800002024-03-22 3:47PM EDT2024-04-1951.2166.3568.850.00-100098.24%
MSFT240426P004800002024-03-22 11:10AM EDT2024-04-2653.0066.6569.900.00-2065.72%
MSFT240503P004800002024-04-04 12:26PM EDT2024-05-0352.5566.8569.100.00-2043.92%
MSFT240510P004800002024-04-08 2:06PM EDT2024-05-1055.7966.0569.200.00-2037.76%
MSFT240517P004800002024-04-04 2:10PM EDT2024-05-1755.0067.3068.950.00-6031.41%
MSFT240621P004800002024-04-15 1:43PM EDT2024-06-2168.9067.4069.15+4.30+6.66%2422.56%
MSFT240719P004800002024-04-09 10:37AM EDT2024-07-1957.7067.7069.050.00-115018.51%
MSFT240816P004800002024-03-12 3:44PM EDT2024-08-1666.4054.7556.350.00-210.00%
MSFT240920P004800002024-04-01 12:02PM EDT2024-09-2059.9069.3070.800.00-52218.50%
MSFT241018P004800002024-03-12 11:12AM EDT2024-10-1869.1559.8061.550.00--10.00%
MSFT241115P004800002024-03-12 10:47AM EDT2024-11-1569.9361.4562.650.00--10.00%
MSFT241220P004800002024-03-22 2:45PM EDT2024-12-2059.8072.0073.600.00-2518.36%
MSFT250117P004800002024-04-12 11:38AM EDT2025-01-1764.3972.1574.300.00-1718.15%
MSFT250321P004800002024-03-12 12:35PM EDT2025-03-2173.4062.1564.500.00--60.00%
MSFT250620P004800002024-03-13 1:07PM EDT2025-06-2074.4469.7571.350.00-386711.82%
MSFT251219P004800002024-02-28 1:27PM EDT2025-12-1983.9873.9083.900.00-4217.97%
MSFT260116P004800002024-04-02 2:24PM EDT2026-01-1675.9180.0583.700.00-21017.47%
MSFT261218P004800002024-03-12 10:35AM EDT2026-12-1887.2580.2082.100.00-41,11113.46%