香港股市 將在 8 小時 7 分鐘 開市

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
263.44+6.67 (+2.60%)
市場開市。 截至 12:23PM EST。
價內期權
拍板:185.00
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
MSFT230210C001850002023-01-11 9:43AM EST2023-02-1050.0078.6080.350.00--1207.28%
MSFT230217C001850002023-01-31 1:47PM EST2023-02-1761.2778.2080.400.00-362120.41%
MSFT230224C001850002023-02-06 10:31AM EST2023-02-2470.5178.5080.200.00-1595.17%
MSFT230303C001850002023-02-01 2:18PM EST2023-03-0362.8078.6080.350.00-4582.89%
MSFT230317C001850002023-02-02 2:44PM EST2023-03-1776.9178.9580.450.00-126269.17%
MSFT230421C001850002023-02-07 11:27AM EST2023-04-2180.0778.8081.45+24.48+44.04%1214153.59%
MSFT230519C001850002023-02-02 1:47PM EST2023-05-1980.3781.2082.700.00--155.20%
MSFT230616C001850002023-01-27 10:08AM EST2023-06-1667.1081.3083.400.00-137150.46%
MSFT230721C001850002023-01-06 9:55AM EST2023-07-2145.6076.6579.750.00-12133.88%
MSFT230818C001850002023-01-27 3:58PM EST2023-08-1869.5483.7085.750.00-2150.82%
MSFT230915C001850002023-02-06 10:42AM EST2023-09-1577.7884.6086.600.00-142849.45%
MSFT240119C001850002023-02-02 1:38PM EST2024-01-1987.4488.2591.350.00-439847.49%
MSFT240621C001850002023-02-07 9:37AM EST2024-06-2191.1893.0595.80+3.49+3.98%496245.25%
MSFT250117C001850002023-02-07 9:54AM EST2025-01-1796.5097.00101.00+0.34+0.35%128043.33%
MSFT250620C001850002023-02-02 11:24AM EST2025-06-2097.00100.00104.000.00-3542.01%
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
MSFT230210P001850002023-02-06 3:20PM EST2023-02-100.010.000.490.00-21368161.33%
MSFT230217P001850002023-02-07 11:37AM EST2023-02-170.010.000.090.00-241,17678.52%
MSFT230224P001850002023-02-07 12:03PM EST2023-02-240.030.000.02+0.02+200.00%521753.13%
MSFT230303P001850002023-02-02 10:20AM EST2023-03-030.020.000.040.00-1510151.56%
MSFT230310P001850002023-02-07 10:50AM EST2023-03-100.050.010.06-0.01-16.67%41347.46%
MSFT230317P001850002023-02-07 11:17AM EST2023-03-170.080.060.08-0.03-27.27%143,31444.53%
MSFT230421P001850002023-02-07 12:02PM EST2023-04-210.330.320.35-0.13-28.26%21980039.60%
MSFT230519P001850002023-02-07 10:08AM EST2023-05-190.950.780.86-0.14-12.84%12839.55%
MSFT230616P001850002023-02-07 9:33AM EST2023-06-161.391.161.25-0.16-10.32%12,10537.83%
MSFT230721P001850002023-02-06 12:10PM EST2023-07-211.741.611.73-0.29-14.29%173136.13%
MSFT230818P001850002023-02-02 3:45PM EST2023-08-182.062.142.340.00-588835.97%
MSFT230915P001850002023-02-07 11:32AM EST2023-09-152.552.382.85-0.38-12.97%21,18035.40%
MSFT240119P001850002023-02-07 11:58AM EST2024-01-194.113.904.40+0.31+8.16%11,63332.03%
MSFT240621P001850002023-02-07 10:43AM EST2024-06-216.455.357.75-0.25-3.73%111,08632.25%
MSFT250117P001850002023-02-03 1:15PM EST2025-01-178.857.8010.350.00-223030.26%
MSFT250620P001850002023-02-07 11:30AM EST2025-06-209.608.2511.90-0.45-4.48%25329.07%