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:160.00
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
MSFT230217C001600002023-02-02 10:00AM EST2023-02-1797.7597.15100.250.00-69123.83%
MSFT230317C001600002023-02-03 2:13PM EST2023-03-1798.7897.55100.15+14.29+16.91%84573.73%
MSFT230421C001600002023-01-11 11:19AM EST2023-04-2175.7997.75101.000.00-13461.55%
MSFT230616C001600002023-02-02 2:04PM EST2023-06-16107.7599.25102.000.00-215555.46%
MSFT230721C001600002022-12-29 12:32PM EST2023-07-2186.5590.0593.050.00-230.00%
MSFT230915C001600002023-02-02 10:32AM EST2023-09-15103.85101.20104.150.00-139950.49%
MSFT240119C001600002023-02-02 3:34PM EST2024-01-19107.60104.00107.500.00-382351.44%
MSFT240621C001600002023-02-02 3:34PM EST2024-06-21110.95106.65110.950.00-214148.45%
MSFT250117C001600002023-01-26 2:08PM EST2025-01-17100.93110.50115.000.00-218845.81%
MSFT250620C001600002023-02-03 3:28PM EST2025-06-20116.37112.50117.00+7.37+6.76%11443.75%
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
MSFT230210P001600002023-02-01 2:47PM EST2023-02-100.010.000.030.00-259126.56%
MSFT230217P001600002023-02-03 11:02AM EST2023-02-170.010.000.010.00-3005,01778.13%
MSFT230224P001600002023-01-30 11:18AM EST2023-02-240.020.002.130.00-2025120.95%
MSFT230303P001600002023-01-23 11:17AM EST2023-03-030.100.000.210.00-41173.05%
MSFT230317P001600002023-02-03 3:42PM EST2023-03-170.030.010.04+0.01+50.00%383850.78%
MSFT230421P001600002023-02-03 2:34PM EST2023-04-210.120.090.28+0.03+33.33%1302,27749.51%
MSFT230616P001600002023-02-03 3:42PM EST2023-06-160.580.520.59+0.15+34.88%1502,20142.26%
MSFT230721P001600002023-02-02 1:12PM EST2023-07-210.570.770.870.00-18743540.28%
MSFT230818P001600002023-02-03 2:49PM EST2023-08-181.101.021.29+0.24+27.91%653040.26%
MSFT230915P001600002023-02-03 2:29PM EST2023-09-151.321.211.51+0.30+29.41%51,31738.92%
MSFT240119P001600002023-02-03 2:41PM EST2024-01-192.361.262.60+0.27+12.92%41,42835.26%
MSFT240621P001600002023-02-03 12:58PM EST2024-06-213.300.004.30-0.03-0.90%251,39533.59%
MSFT250117P001600002023-02-03 1:15PM EST2025-01-175.153.956.25-1.13-17.99%41,10731.61%
MSFT250620P001600002023-02-03 3:53PM EST2025-06-207.204.957.20-0.20-2.70%131230.04%