香港股市 將在 3 小時 3 分鐘 開市

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
402.79-1.27 (-0.31%)
收市:04:00PM EST
401.60 -1.19 (-0.30%)
收市後: 05:27PM EST
價內期權
拍板:520.00
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
MSFT240223C005200002024-01-31 9:42AM EST2024-02-230.020.000.010.00-102375.00%
MSFT240301C005200002024-02-20 11:54AM EST2024-03-010.010.000.020.00-636150.39%
MSFT240308C005200002024-02-14 10:58AM EST2024-03-080.030.000.030.00-1640.82%
MSFT240315C005200002024-02-20 11:47AM EST2024-03-150.020.020.03-0.01-33.33%8854834.77%
MSFT240322C005200002024-02-13 10:28AM EST2024-03-220.050.010.060.00--632.81%
MSFT240419C005200002024-02-20 11:52AM EST2024-04-190.110.090.11-0.03-21.43%1369825.68%
MSFT240517C005200002024-02-20 2:42PM EST2024-05-170.360.350.39-0.09-20.00%3646125.07%
MSFT240621C005200002024-02-20 3:28PM EST2024-06-210.770.760.82-0.18-18.95%2642223.92%
MSFT240719C005200002024-02-20 12:30PM EST2024-07-191.131.201.29-0.27-19.29%122,69723.48%
MSFT240816C005200002024-02-20 2:10PM EST2024-08-162.252.262.37-0.53-19.06%10319224.53%
MSFT240920C005200002024-02-20 3:13PM EST2024-09-203.203.153.35-0.55-14.67%249624.38%
MSFT241018C005200002024-02-13 2:05PM EST2024-10-184.204.054.35-0.60-12.50%5324.54%
MSFT241115C005200002024-02-15 3:44PM EST2024-11-156.555.806.250.00-3725.77%
MSFT241220C005200002024-02-20 11:50AM EST2024-12-207.067.207.45-0.75-9.60%320925.60%
MSFT250117C005200002024-02-20 3:33PM EST2025-01-178.258.408.65-0.54-6.14%796225.73%
MSFT250620C005200002024-02-20 12:38PM EST2025-06-2015.1515.1516.60-2.10-12.17%187627.08%
MSFT251219C005200002024-02-20 9:33AM EST2025-12-1926.0024.3526.25-0.70-2.62%144328.30%
MSFT260116C005200002024-02-16 3:32PM EST2026-01-1628.3025.8029.100.00-247029.15%
MSFT260618C005200002024-02-07 1:02PM EST2026-06-1836.5031.9036.000.00-10529.43%
MSFT261218C005200002024-02-15 9:57AM EST2026-12-1841.4040.0044.00-2.60-5.91%189029.79%
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
MSFT240315P005200002024-02-20 12:54PM EST2024-03-15120.35116.25118.60+5.20+4.52%1158.61%
MSFT240419P005200002024-01-05 11:03AM EST2024-04-19148.11107.95109.700.00-400.00%
MSFT240517P005200002024-02-09 2:37PM EST2024-05-17100.55116.00118.700.00-2131.71%
MSFT240621P005200002023-09-26 10:59AM EST2024-06-21208.26189.70194.000.00--0119.58%
MSFT240719P005200002024-01-26 3:53PM EST2024-07-19116.06115.70118.850.00-2224.71%
MSFT240816P005200002024-02-14 3:05PM EST2024-08-16110.95115.70119.050.00-4023.26%
MSFT241220P005200002023-08-25 11:26AM EST2024-12-20199.31200.50205.500.00-62083.55%
MSFT250117P005200002024-02-13 2:07PM EST2025-01-17114.83114.70119.500.00-2017.93%
MSFT250620P005200002024-01-16 10:05AM EST2025-06-20128.45112.35116.950.00--10.00%
MSFT251219P005200002024-02-15 9:32AM EST2025-12-19113.00117.10120.500.00-2513.82%
MSFT260116P005200002024-01-09 2:10PM EST2026-01-16144.90107.60111.650.00-100.00%
MSFT260618P005200002024-02-05 2:13PM EST2026-06-18118.11118.05122.350.00-2113.80%
MSFT261218P005200002024-02-12 10:12AM EST2026-12-18112.30119.50124.000.00-122113.60%