香港股市 已收市

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
420.72-0.71 (-0.17%)
收市:04:00PM EDT
420.01 -0.71 (-0.17%)
收市後: 07:59PM EDT
價內期權
拍板:520.00
認購期權範圍2024年4月5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
MSFT240405C005200002024-03-19 9:30AM EDT2024-04-050.050.000.220.00-172859.47%
MSFT240412C005200002024-03-14 1:19PM EDT2024-04-120.110.000.230.00-101047.80%
MSFT240419C005200002024-03-28 2:16PM EDT2024-04-190.030.010.02+0.02+200.00%471330.08%
MSFT240503C005200002024-03-27 1:35PM EDT2024-05-030.360.002.240.00-1346.53%
MSFT240517C005200002024-03-27 3:44PM EDT2024-05-170.240.010.30-0.07-22.58%149127.20%
MSFT240621C005200002024-03-28 1:45PM EDT2024-06-210.810.530.90-0.01-1.22%580525.01%
MSFT240719C005200002024-03-28 1:10PM EDT2024-07-191.381.211.49-0.11-7.38%42,66223.98%
MSFT240816C005200002024-03-26 1:20PM EDT2024-08-163.452.433.500.00-620426.29%
MSFT240920C005200002024-03-27 9:33AM EDT2024-09-204.803.704.800.00-2055225.70%
MSFT241018C005200002024-03-25 3:59PM EDT2024-10-185.503.455.75-1.00-15.38%116025.21%
MSFT241115C005200002024-03-28 2:56PM EDT2024-11-157.655.809.85-1.47-16.12%217428.32%
MSFT241220C005200002024-03-22 10:15AM EDT2024-12-2011.528.659.600.00-227526.15%
MSFT250117C005200002024-03-28 3:31PM EDT2025-01-1710.7710.3011.55+0.17+1.60%101,06126.66%
MSFT250321C005200002024-03-28 2:30PM EDT2025-03-2114.4012.7515.80-3.25-18.41%42427.47%
MSFT250620C005200002024-03-27 9:41AM EDT2025-06-2021.2015.1020.300.00-1086927.41%
MSFT251219C005200002024-03-21 3:56PM EDT2025-12-1934.8128.0033.000.00-774529.47%
MSFT260116C005200002024-03-26 9:37AM EDT2026-01-1632.0030.0034.50-3.30-9.35%152329.54%
MSFT260618C005200002024-03-20 3:44PM EDT2026-06-1843.0338.0042.500.00-101429.95%
MSFT261218C005200002024-03-27 3:39PM EDT2026-12-1850.0249.0058.450.00-191632.91%
認沽盤範圍2024年4月5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
MSFT240405P005200002024-03-20 10:51AM EDT2024-04-0598.6397.50101.000.00-2092.97%
MSFT240419P005200002024-02-29 4:50PM EDT2024-04-19108.1597.50100.850.00-2054.98%
MSFT240517P005200002024-03-13 3:55PM EDT2024-05-17104.5797.00100.900.00-1036.73%
MSFT240621P005200002023-09-26 11:59AM EDT2024-06-21208.26189.70194.000.00--0154.85%
MSFT240719P005200002024-03-21 3:03PM EDT2024-07-1991.1097.50100.800.00-10024.13%
MSFT240816P005200002024-02-14 4:05PM EDT2024-08-16110.95101.35105.500.00-4031.11%
MSFT240920P005200002024-03-26 2:30PM EDT2024-09-2097.8097.00100.800.00-2019.36%
MSFT241220P005200002024-03-26 2:34PM EDT2024-12-2097.6097.00101.450.00-4317.02%
MSFT250117P005200002024-03-22 11:37AM EDT2025-01-1795.0897.50102.350.00-23217.62%
MSFT250321P005200002024-03-18 9:41AM EDT2025-03-21102.6595.80103.000.00--516.83%
MSFT250620P005200002024-01-16 11:05AM EDT2025-06-20128.45112.35116.950.00--125.79%
MSFT251219P005200002024-02-15 10:32AM EDT2025-12-19113.00106.15109.550.00-2517.49%
MSFT260116P005200002024-02-26 12:24PM EDT2026-01-16113.50103.10106.400.00-1015.07%
MSFT260618P005200002024-02-05 3:13PM EDT2026-06-18118.11118.30122.300.00-2121.67%
MSFT261218P005200002024-02-12 11:12AM EDT2026-12-18112.30112.05116.900.00-122117.33%