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:170.00
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
MSFT230217C001700002023-01-27 2:01PM EST2023-02-1778.9087.1590.500.00-1036115.43%
MSFT230317C001700002023-02-03 9:47AM EST2023-03-1791.2487.0090.55+3.39+3.86%11,72163.77%
MSFT230421C001700002023-01-26 12:29PM EST2023-04-2176.6087.9091.450.00-115657.84%
MSFT230616C001700002023-02-01 11:33AM EST2023-06-1679.6789.4092.500.00-5028651.35%
MSFT230721C001700002023-01-24 12:23PM EST2023-07-2196.7590.8593.55+19.93+25.94%150450.76%
MSFT230915C001700002023-02-02 9:30AM EST2023-09-1594.5891.9095.000.00-135752.07%
MSFT240119C001700002023-02-01 11:33AM EST2024-01-1985.8195.1098.750.00-501,90448.98%
MSFT240621C001700002023-02-02 12:48PM EST2024-06-21104.7098.50102.700.00-211046.60%
MSFT250117C001700002023-02-03 1:24PM EST2025-01-17106.85102.50106.50+17.35+19.39%11,26143.54%
MSFT250620C001700002023-01-27 3:26PM EST2025-06-2099.13105.50109.500.00-9125042.53%
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
MSFT230210P001700002023-01-30 3:01PM EST2023-02-100.030.000.050.00-5138117.19%
MSFT230217P001700002023-02-03 1:39PM EST2023-02-170.030.010.050.00-113,47581.25%
MSFT230224P001700002023-01-25 12:58PM EST2023-02-240.050.000.010.00-97156.25%
MSFT230303P001700002023-01-23 2:44PM EST2023-03-030.100.000.330.00-16368.46%
MSFT230310P001700002023-01-31 9:49AM EST2023-03-100.060.000.210.00-5557.52%
MSFT230317P001700002023-02-03 9:39AM EST2023-03-170.040.040.06-0.01-20.00%11,55849.02%
MSFT230421P001700002023-02-03 3:16PM EST2023-04-210.240.190.23+0.09+60.00%2586242.68%
MSFT230616P001700002023-02-03 12:59PM EST2023-06-160.700.800.89+0.10+16.67%801,51940.53%
MSFT230721P001700002023-02-03 10:28AM EST2023-07-210.861.051.22-0.07-7.53%150438.38%
MSFT230818P001700002023-02-03 9:43AM EST2023-08-181.131.451.73-0.16-12.40%385538.32%
MSFT230915P001700002023-02-03 2:19PM EST2023-09-151.671.701.99+0.24+16.78%211,00637.02%
MSFT240119P001700002023-02-03 2:41PM EST2024-01-193.102.403.40+0.55+21.57%92,09533.93%
MSFT240621P001700002023-02-03 3:11PM EST2024-06-214.753.755.05+0.60+14.46%41,17131.73%
MSFT250117P001700002023-02-03 1:40PM EST2025-01-176.505.207.70+0.43+7.08%868830.66%
MSFT250620P001700002023-02-02 9:39AM EST2025-06-207.706.359.250.00-19029.73%