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
258.35-6.25 (-2.36%)
收市價: 04:00PM EST
258.20 -0.15 (-0.06%)
收市後: 07:59PM EST
價內期權
拍板:155.00
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
MSFT230217C001550002023-01-18 1:24PM EST2023-02-1781.89101.90105.200.00-221121.00%
MSFT230317C001550002022-12-15 9:35AM EST2023-03-1799.6584.1585.950.00-2510.00%
MSFT230421C001550002023-01-19 9:43AM EST2023-04-2180.52102.60105.900.00-2563.45%
MSFT230616C001550002022-12-29 12:42PM EST2023-06-1689.3093.7096.900.00-23510.00%
MSFT230721C001550002023-01-04 2:17PM EST2023-07-2178.43105.05107.600.00-10010155.52%
MSFT230915C001550002023-01-12 3:51PM EST2023-09-1588.55106.05108.750.00-223952.16%
MSFT240119C001550002023-02-03 12:05PM EST2024-01-19113.50108.35111.90+18.20+19.10%1062652.67%
MSFT240621C001550002023-02-02 2:29PM EST2024-06-21117.04111.10115.200.00-118149.52%
MSFT250117C001550002023-01-13 2:41PM EST2025-01-1799.52114.50119.000.00-218946.63%
MSFT250620C001550002023-02-02 10:44AM EST2025-06-20121.23116.50121.000.00-220544.58%
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
MSFT230210P001550002023-01-25 10:19AM EST2023-02-100.010.000.030.00-35134.38%
MSFT230217P001550002023-02-03 10:16AM EST2023-02-170.010.000.010.00-2001,34784.38%
MSFT230224P001550002023-01-26 9:33AM EST2023-02-240.020.002.130.00-210127.78%
MSFT230303P001550002023-01-25 11:14AM EST2023-03-030.050.000.150.00-42274.41%
MSFT230317P001550002023-02-03 11:36AM EST2023-03-170.020.000.03-0.02-50.00%274151.56%
MSFT230421P001550002023-02-02 9:35AM EST2023-04-210.080.060.10+0.03+60.00%11,51945.90%
MSFT230616P001550002023-02-03 11:59AM EST2023-06-160.350.410.48-0.02-5.41%3342,17643.21%
MSFT230721P001550002023-02-02 9:30AM EST2023-07-210.480.630.730.00-128141.24%
MSFT230818P001550002023-01-30 12:19PM EST2023-08-180.770.851.09-0.39-33.62%105541.11%
MSFT230915P001550002023-02-02 9:45AM EST2023-09-150.791.021.230.00-468139.38%
MSFT240119P001550002023-02-03 3:23PM EST2024-01-192.001.322.20+0.39+24.22%71,06735.71%
MSFT240621P001550002023-02-03 1:50PM EST2024-06-213.282.603.70+0.07+2.18%301,37233.90%
MSFT250117P001550002023-02-03 1:32PM EST2025-01-174.853.405.35+0.40+8.99%1299031.65%
MSFT250620P001550002023-02-03 2:00PM EST2025-06-205.804.356.75-0.80-12.12%2035030.88%