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
248.16+0.16 (+0.06%)
收市價: 04:00PM EST
248.15 -0.01 (-0.00%)
收市後: 07:59PM EST
價內期權
拍板:175.00
認購期權範圍2023年2月3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
MSFT230210C001750002023-01-19 12:11PM EST2023-02-1057.0071.5575.300.00-41087.11%
MSFT230217C001750002023-01-27 2:00PM EST2023-02-1773.8571.6075.30+12.31+20.00%12972.07%
MSFT230224C001750002023-01-12 10:29AM EST2023-02-2463.0071.6075.450.00--164.75%
MSFT230317C001750002023-01-25 10:14AM EST2023-03-1758.1572.4075.500.00-1013156.18%
MSFT230421C001750002023-01-17 12:43PM EST2023-04-2167.1272.9076.600.00-27060.97%
MSFT230616C001750002023-01-27 9:44AM EST2023-06-1677.3574.5078.00+6.75+9.56%121,11352.45%
MSFT230721C001750002023-01-04 3:55PM EST2023-07-2161.4175.9079.200.00-101150.53%
MSFT230915C001750002023-01-25 12:13PM EST2023-09-1570.9377.1580.850.00-115547.97%
MSFT240119C001750002023-01-26 12:16PM EST2024-01-1980.2480.5085.000.00-127445.92%
MSFT240621C001750002023-01-26 10:51AM EST2024-06-2183.4584.0089.000.00-123443.80%
MSFT250117C001750002023-01-25 3:31PM EST2025-01-1784.5289.5093.500.00-199941.76%
MSFT250620C001750002023-01-27 3:12PM EST2025-06-2095.6092.0096.50+3.60+3.91%46540.78%
認沽盤範圍2023年2月3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
MSFT230203P001750002023-01-26 3:44PM EST2023-02-030.010.000.090.00-258998.05%
MSFT230210P001750002023-01-27 9:30AM EST2023-02-100.020.000.05+0.01+100.00%129765.23%
MSFT230217P001750002023-01-27 3:41PM EST2023-02-170.010.010.06-0.02-66.67%35,39355.08%
MSFT230224P001750002023-01-25 9:38AM EST2023-02-240.090.000.060.00-714550.59%
MSFT230303P001750002023-01-26 3:25PM EST2023-03-030.040.040.050.00-84544.34%
MSFT230317P001750002023-01-27 2:51PM EST2023-03-170.130.100.13+0.01+8.33%2473642.09%
MSFT230421P001750002023-01-27 1:28PM EST2023-04-210.340.280.44-0.02-5.56%141,18938.60%
MSFT230616P001750002023-01-27 3:52PM EST2023-06-161.101.091.15-0.05-4.35%193,48235.91%
MSFT230721P001750002023-01-27 10:17AM EST2023-07-211.441.381.52-0.06-4.00%668334.19%
MSFT230818P001750002023-01-27 1:04PM EST2023-08-181.861.742.07-0.24-11.43%9489834.19%
MSFT230915P001750002023-01-27 3:57PM EST2023-09-152.182.012.33-0.21-8.79%132,33733.05%
MSFT240119P001750002023-01-27 10:47AM EST2024-01-193.753.353.80-0.20-5.06%135,02930.48%
MSFT240621P001750002023-01-25 3:52PM EST2024-06-216.704.306.550.00-1,00848230.44%
MSFT250117P001750002023-01-27 3:18PM EST2025-01-178.207.458.55+0.10+1.23%1844028.30%
MSFT250620P001750002023-01-26 3:24PM EST2025-06-2010.058.1511.750.00-328629.26%