香港股市 將在 4 小時 44 分鐘 開市

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
400.08-2.71 (-0.67%)
市場開市。 截至 03:46PM EST。
價內期權
拍板:500.00
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
MSFT240223C005000002024-02-20 9:42AM EST2024-02-230.010.000.010.00-4939075.00%
MSFT240301C005000002024-02-21 11:12AM EST2024-03-010.020.000.02+0.01+100.00%2945146.88%
MSFT240308C005000002024-02-21 9:58AM EST2024-03-080.030.010.03+0.01+50.00%13137.31%
MSFT240315C005000002024-02-21 2:50PM EST2024-03-150.030.030.04-0.02-40.00%122,01832.23%
MSFT240322C005000002024-02-21 11:23AM EST2024-03-220.060.030.09+0.02+50.00%33431.06%
MSFT240328C005000002024-02-21 10:39AM EST2024-03-280.060.050.11-0.04-40.00%104329.10%
MSFT240419C005000002024-02-21 12:36PM EST2024-04-190.160.160.18-0.03-15.79%282,70824.51%
MSFT240517C005000002024-02-21 1:49PM EST2024-05-170.620.600.62-0.06-8.82%2394424.32%
MSFT240621C005000002024-02-21 3:15PM EST2024-06-211.231.191.23-0.19-13.38%1145,26023.31%
MSFT240719C005000002024-02-21 2:59PM EST2024-07-191.891.841.90-0.21-10.00%161,16223.06%
MSFT240816C005000002024-02-20 11:37AM EST2024-08-163.653.253.400.00-460324.40%
MSFT240920C005000002024-02-21 2:23PM EST2024-09-204.494.454.55-0.46-9.29%191,67724.17%
MSFT241018C005000002024-02-21 1:31PM EST2024-10-185.725.505.75-0.76-11.73%116824.36%
MSFT241115C005000002024-02-21 1:10PM EST2024-11-157.987.707.95-0.80-9.11%126825.61%
MSFT241220C005000002024-02-21 2:38PM EST2024-12-209.309.309.45-0.70-7.00%161,36825.59%
MSFT250117C005000002024-02-21 3:13PM EST2025-01-1710.8010.6510.85-0.75-6.49%794,80325.77%
MSFT250620C005000002024-02-21 11:46AM EST2025-06-2019.6317.6020.50-0.37-1.85%755327.78%
MSFT251219C005000002024-02-21 2:42PM EST2025-12-1929.2527.3531.00-3.15-9.72%161,05929.07%
MSFT260116C005000002024-02-21 3:24PM EST2026-01-1631.0030.0032.45-1.10-3.43%61,58129.18%
MSFT260618C005000002024-02-21 9:43AM EST2026-06-1837.9037.4539.20-0.85-2.19%14229.33%
MSFT261218C005000002024-02-21 2:44PM EST2026-12-1846.4245.1548.50-0.58-1.23%32,44130.16%
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
MSFT240315P005000002024-02-20 12:52PM EST2024-03-15100.4999.70102.700.00-1152.98%
MSFT240419P005000002024-02-02 1:37PM EST2024-04-1989.00100.80102.450.00-1039.33%
MSFT240517P005000002024-01-29 10:58AM EST2024-05-1793.82100.25102.650.00--033.01%
MSFT240621P005000002024-01-29 11:16AM EST2024-06-2193.99100.10102.600.00-2127.77%
MSFT240719P005000002023-12-27 3:12PM EST2024-07-19126.8494.3098.200.00-4400.00%
MSFT240920P005000002023-11-15 2:28PM EST2024-09-20131.45129.00132.250.00-17051.26%
MSFT241220P005000002024-02-16 9:56AM EST2024-12-2096.10100.00103.500.00-202218.98%
MSFT250117P005000002024-02-14 12:56PM EST2025-01-1792.70100.05103.250.00-15117.82%
MSFT250620P005000002024-01-29 2:20PM EST2025-06-2096.25101.65103.850.00-2115.42%
MSFT251219P005000002024-02-15 10:28AM EST2025-12-19100.05103.30106.900.00--215.62%
MSFT260116P005000002024-02-13 10:21AM EST2026-01-1698.72103.75106.850.00-15315.27%
MSFT260618P005000002024-02-12 10:45AM EST2026-06-1894.53105.20108.900.00-2215.10%
MSFT261218P005000002024-02-16 2:12PM EST2026-12-18104.22107.50112.000.00-1582315.29%