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
267.56+10.79 (+4.20%)
收市價: 04:00PM EST
272.80 +5.24 (+1.96%)
市前: 06:39AM EST
價內期權
拍板:125.00
認購期權範圍2023年2月10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
MSFT230217C001250002022-09-22 9:07AM EST2023-02-17116.77117.55120.050.00--10.00%
MSFT230317C001250002022-08-11 12:20PM EST2023-03-17164.95140.05143.050.00-2573114.75%
MSFT230421C001250002023-01-05 10:42AM EST2023-04-21102.10132.55135.850.00-2830.00%
MSFT230519C001250002023-02-02 10:32AM EST2023-05-19136.050.000.000.00--00.00%
MSFT230616C001250002023-01-20 1:24PM EST2023-06-16113.100.000.000.00-100.00%
MSFT230915C001250002022-12-22 11:40AM EST2023-09-15114.25116.55119.250.00-61,3730.00%
MSFT240119C001250002023-02-06 10:11AM EST2024-01-19136.950.000.000.00-100.00%
MSFT240621C001250002023-02-06 3:45PM EST2024-06-21137.910.000.000.00-200.00%
MSFT250117C001250002023-01-27 12:43PM EST2025-01-17132.020.000.000.00-100.00%
MSFT250620C001250002023-02-02 3:35PM EST2025-06-20145.500.000.000.00-1100.00%
認沽盤範圍2023年2月10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
MSFT230217P001250002023-01-30 3:04PM EST2023-02-170.020.000.000.00-5050.00%
MSFT230317P001250002023-02-06 10:39AM EST2023-03-170.010.000.000.00-1050.00%
MSFT230421P001250002023-02-07 12:44PM EST2023-04-210.010.000.000.00-5025.00%
MSFT230519P001250002023-02-06 12:01PM EST2023-05-190.060.000.000.00-8025.00%
MSFT230616P001250002023-02-06 10:39AM EST2023-06-160.100.000.000.00-1025.00%
MSFT230721P001250002023-02-06 10:45AM EST2023-07-210.210.000.000.00-1025.00%
MSFT230818P001250002023-02-02 2:56PM EST2023-08-180.250.000.000.00-1025.00%
MSFT230915P001250002023-02-07 1:10PM EST2023-09-150.290.000.000.00-48025.00%
MSFT240119P001250002023-02-07 2:46PM EST2024-01-190.510.000.000.00-11012.50%
MSFT240621P001250002023-02-07 2:47PM EST2024-06-211.420.000.000.00-800012.50%
MSFT250117P001250002023-02-06 12:19PM EST2025-01-172.170.000.000.00-2012.50%
MSFT250620P001250002023-02-03 2:19PM EST2025-06-202.800.000.000.00-10012.50%