香港股市 將在 8 小時 14 分鐘 開市

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
263.84+7.07 (+2.75%)
市場開市。 截至 12:16PM EST。
價內期權
拍板:165.00
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
MSFT230210C001650002023-02-03 2:07PM EST2023-02-1093.5798.65100.050.00-12231.84%
MSFT230217C001650002022-11-30 1:38PM EST2023-02-1780.7774.8576.750.00-110.00%
MSFT230224C001650002023-01-12 1:30PM EST2023-02-2474.2298.15100.250.00--1103.42%
MSFT230303C001650002023-02-06 1:29PM EST2023-03-0391.0098.2599.750.00-5478.22%
MSFT230317C001650002023-01-25 2:38PM EST2023-03-1776.5598.85100.050.00-17776.51%
MSFT230324C001650002023-02-03 3:17PM EST2023-03-2493.6098.60100.400.00-6371.39%
MSFT230421C001650002023-01-09 12:45PM EST2023-04-2167.9299.50100.950.00-14864.87%
MSFT230519C001650002023-02-02 10:41AM EST2023-05-1997.00100.30102.050.00--1062.11%
MSFT230616C001650002023-02-07 10:46AM EST2023-06-1699.97100.55102.65+21.61+27.58%1828357.32%
MSFT230721C001650002022-12-30 10:37AM EST2023-07-2179.1085.3088.400.00-230.00%
MSFT230818C001650002023-01-17 3:33PM EST2023-08-1880.90102.40104.550.00--054.16%
MSFT230915C001650002022-12-14 2:47PM EST2023-09-1598.5778.8582.250.00-192790.00%
MSFT240119C001650002023-02-02 2:06PM EST2024-01-19106.20105.50108.800.00-261852.03%
MSFT240621C001650002023-02-02 12:48PM EST2024-06-21108.85108.55112.500.00-215849.04%
MSFT250117C001650002023-02-06 3:36PM EST2025-01-17107.50112.50117.000.00-228546.61%
MSFT250620C001650002023-01-27 1:59PM EST2025-06-20100.95114.50119.000.00-342944.37%
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
MSFT230210P001650002023-01-31 3:52PM EST2023-02-100.010.000.010.00-1042137.50%
MSFT230217P001650002023-02-06 3:12PM EST2023-02-170.010.000.010.00-11793784.38%
MSFT230224P001650002023-02-06 9:47AM EST2023-02-240.010.000.010.00-6415265.63%
MSFT230303P001650002023-01-27 11:33AM EST2023-03-030.010.000.020.00-2758.59%
MSFT230310P001650002023-01-31 9:49AM EST2023-03-100.040.010.040.00--656.25%
MSFT230317P001650002023-02-06 2:39PM EST2023-03-170.030.010.030.00-101,47650.00%
MSFT230421P001650002023-02-07 9:41AM EST2023-04-210.120.100.13-0.05-29.41%62,35344.34%
MSFT230519P001650002023-02-06 11:18AM EST2023-05-190.460.310.380.00-3443.82%
MSFT230616P001650002023-02-07 11:49AM EST2023-06-160.560.520.60-0.24-30.00%61,47741.80%
MSFT230721P001650002023-02-02 12:07PM EST2023-07-210.780.820.900.00-675439.91%
MSFT230818P001650002023-02-06 9:48AM EST2023-08-181.351.141.260.00-293439.40%
MSFT230915P001650002023-02-06 12:15PM EST2023-09-151.631.301.550.00-693138.46%
MSFT240119P001650002023-02-07 11:17AM EST2024-01-192.492.242.70-0.16-6.04%1011,96734.92%
MSFT240621P001650002023-02-06 3:56PM EST2024-06-213.713.104.300.00-2067032.92%
MSFT250117P001650002023-02-03 1:16PM EST2025-01-175.804.207.100.00-16943232.28%
MSFT250620P001650002023-01-30 1:52PM EST2025-06-208.406.508.400.00-2716831.00%