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
425.27+6.87 (+1.64%)
收市：04:00PM EDT
425.45 +0.18 (+0.04%)
收市後： 07:59PM EDT
價內期權
顯示:清單馬鞍式權證組合
拍板:520.00
認購期權範圍2024年8月2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
MSFT240802C005200002024-07-26 3:54PM EDT2024-08-020.050.010.05+0.01+25.00%544652.73%
MSFT240809C005200002024-07-25 3:59PM EDT2024-08-090.060.060.070.00-119340.72%
MSFT240816C005200002024-07-26 10:54AM EDT2024-08-160.100.100.140.00-892,22636.13%
MSFT240823C005200002024-07-17 3:02PM EDT2024-08-230.590.120.170.00-102432.08%
MSFT240830C005200002024-07-24 11:18AM EDT2024-08-300.370.170.310.00-12831.20%
MSFT240920C005200002024-07-26 1:35PM EDT2024-09-200.510.190.53+0.09+21.43%401,17326.86%
MSFT241018C005200002024-07-26 2:08PM EDT2024-10-181.060.601.06+0.18+20.45%1161,14424.87%
MSFT241115C005200002024-07-26 1:53PM EDT2024-11-152.801.992.70+0.46+19.66%71,47126.50%
MSFT241220C005200002024-07-26 3:47PM EDT2024-12-203.953.854.00+0.44+12.54%5161825.68%
MSFT250117C005200002024-07-26 11:30AM EDT2025-01-175.544.156.35+0.69+14.23%51,61527.05%
MSFT250321C005200002024-07-26 10:59AM EDT2025-03-219.058.909.35+0.95+11.73%1367226.49%
MSFT250620C005200002024-07-26 1:38PM EDT2025-06-2015.3514.3016.15+1.85+13.70%591,86628.01%
MSFT250919C005200002024-07-25 2:46PM EDT2025-09-1919.2519.5521.10+0.20+1.05%2425827.99%
MSFT251219C005200002024-07-26 10:51AM EDT2025-12-1925.0525.8026.95+0.36+1.46%875628.63%
MSFT260116C005200002024-07-26 12:55PM EDT2026-01-1629.0527.5528.70+2.61+9.87%4081628.80%
MSFT260618C005200002024-07-26 1:00PM EDT2026-06-1837.0436.4539.25+1.54+4.34%1272930.19%
MSFT261218C005200002024-07-26 1:30PM EDT2026-12-1849.5045.8048.95+4.30+9.51%51,19830.64%
認沽盤範圍2024年8月2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
MSFT240802P005200002024-07-26 3:43PM EDT2024-08-0295.1793.6096.65-4.28-4.30%1072.46%
MSFT240809P005200002024-07-11 11:13AM EDT2024-08-0965.3893.6096.850.00--053.15%
MSFT240816P005200002024-04-08 10:16AM EDT2024-08-1694.00108.40109.900.00-50105.66%
MSFT240920P005200002024-07-08 10:28AM EDT2024-09-2055.1693.3595.500.00-35028.71%
MSFT241018P005200002024-06-26 12:23PM EDT2024-10-1867.5493.5095.650.00-2024.25%
MSFT241115P005200002024-07-03 10:16AM EDT2024-11-1562.8792.8597.000.00-1025.44%
MSFT241220P005200002024-07-02 2:15PM EDT2024-12-2064.0592.7597.350.00-5023.00%
MSFT250117P005200002024-07-01 12:58PM EDT2025-01-1768.4594.1596.100.00-2118.21%
MSFT250321P005200002024-07-23 11:38AM EDT2025-03-2175.9394.4096.800.00-1717.11%
MSFT250620P005200002024-01-16 11:05AM EDT2025-06-20128.45112.35116.950.00--132.45%
MSFT250919P005200002024-06-17 12:09PM EDT2025-09-1982.2084.5087.850.00-280.00%
MSFT251219P005200002024-06-11 12:10PM EDT2025-12-1995.2977.9080.750.00-2150.00%
MSFT260116P005200002024-07-23 10:43AM EDT2026-01-1684.7598.70101.950.00-39416.13%
MSFT260618P005200002024-07-18 1:09PM EDT2026-06-1895.80101.60105.050.00-808116.16%
MSFT261218P005200002024-07-25 3:45PM EDT2026-12-18110.55104.50108.750.00-322316.23%