香港股市 將收市,收市時間:3 小時 41 分鐘

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
402.18-0.61 (-0.15%)
收市:04:00PM EST
404.85 +2.67 (+0.66%)
收市後: 08:00PM EST
價內期權
拍板:490.00
認購期權範圍2024年2月23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
MSFT240223C004900002024-02-16 2:05PM EST2024-02-230.020.000.010.00-515184.38%
MSFT240301C004900002024-02-20 12:16PM EST2024-03-010.020.010.030.00-1782846.09%
MSFT240308C004900002024-02-16 9:30AM EST2024-03-080.090.020.040.00-121835.55%
MSFT240315C004900002024-02-21 9:48AM EST2024-03-150.050.040.060.00-171,84330.86%
MSFT240322C004900002024-02-13 10:28AM EST2024-03-220.150.040.110.00--429.05%
MSFT240419C004900002024-02-20 1:55PM EST2024-04-190.230.250.29-0.03-11.54%160623.85%
MSFT240517C004900002024-02-21 11:27AM EST2024-05-170.890.951.00-0.13-12.75%361124.21%
MSFT240621C004900002024-02-21 3:09PM EST2024-06-211.691.791.89-0.23-11.98%7397423.40%
MSFT240719C004900002024-02-21 1:10PM EST2024-07-192.592.722.84-0.25-8.80%201,56223.30%
MSFT240816C004900002024-02-21 1:01PM EST2024-08-164.254.554.70-0.20-4.49%71,01324.62%
MSFT240920C004900002024-02-20 9:30AM EST2024-09-205.756.056.25-0.71-10.99%146324.61%
MSFT241018C004900002024-02-21 1:31PM EST2024-10-187.057.357.75-1.10-13.50%1224.88%
MSFT241115C004900002024-02-16 3:20PM EST2024-11-1510.889.9010.300.00-1226.15%
MSFT241220C004900002024-02-20 9:42AM EST2024-12-2011.4111.8012.10-0.94-7.61%263826.21%
MSFT250117C004900002024-02-21 9:59AM EST2025-01-1712.7013.3513.70-0.50-3.79%180926.40%
MSFT250620C004900002024-02-12 12:07PM EST2025-06-2029.1021.4524.650.00-167528.66%
MSFT251219C004900002024-02-15 2:18PM EST2025-12-1935.5131.6535.900.00-849929.96%
MSFT260116C004900002024-02-13 10:37AM EST2026-01-1638.1233.5037.500.00-120030.10%
MSFT260618C004900002024-02-13 9:38AM EST2026-06-1844.2040.5044.950.00-110730.38%
MSFT261218C004900002024-02-21 12:16PM EST2026-12-1849.5048.5053.50-5.00-9.17%16530.76%
認沽盤範圍2024年2月23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
MSFT240315P004900002023-12-20 3:54PM EST2024-03-15118.0990.7094.000.00-2067.58%
MSFT240419P004900002024-01-29 9:34AM EST2024-04-1984.6187.2589.450.00-2032.71%
MSFT240517P004900002024-02-08 9:31AM EST2024-05-1777.0886.2089.550.00-2027.23%
MSFT240621P004900002024-01-31 3:33PM EST2024-06-2189.3586.0089.650.00-440023.27%
MSFT240719P004900002024-02-21 2:44PM EST2024-07-1993.4386.0089.75-10.87-10.42%23521.23%
MSFT240816P004900002024-01-12 10:45AM EST2024-08-16103.5069.9071.850.00--00.00%
MSFT240920P004900002023-07-13 10:01AM EST2024-09-20149.45167.00172.000.00--090.96%
MSFT241220P004900002024-02-09 10:40AM EST2024-12-2074.6886.8089.600.00--114.66%
MSFT250117P004900002024-02-01 10:30AM EST2025-01-1785.5087.9589.450.00-2113.76%
MSFT251219P004900002023-12-12 12:53PM EST2025-12-19118.57104.25108.300.00--022.33%
MSFT260116P004900002024-02-02 9:53AM EST2026-01-1691.8092.6097.000.00-15215.60%
MSFT260618P004900002024-02-09 11:50AM EST2026-06-1886.3195.0599.950.00--115.73%
MSFT261218P004900002024-01-25 9:44AM EST2026-12-18100.3597.50102.500.00-3315.46%