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:205.00
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
MSFT230203C002050002023-01-26 2:54PM EST2023-02-0341.1241.4545.350.00-22172.07%
MSFT230210C002050002023-01-26 2:54PM EST2023-02-1041.4241.6545.400.00-21254.83%
MSFT230217C002050002023-01-26 1:28PM EST2023-02-1740.3941.7545.500.00-310469.42%
MSFT230317C002050002023-01-27 1:16PM EST2023-03-1744.3042.5546.30+2.58+6.18%320249.88%
MSFT230421C002050002023-01-26 9:30AM EST2023-04-2142.0544.3548.050.00-124344.58%
MSFT230616C002050002023-01-27 10:08AM EST2023-06-1649.3147.6549.75+3.26+7.08%3624538.90%
MSFT230721C002050002023-01-26 10:08AM EST2023-07-2146.5049.9551.400.00-1938.34%
MSFT230818C002050002023-01-26 1:44PM EST2023-08-1849.5150.8053.450.00-26039.49%
MSFT230915C002050002023-01-27 3:01PM EST2023-09-1553.7051.2053.80+3.60+7.19%49237.63%
MSFT240119C002050002023-01-26 1:31PM EST2024-01-1955.1856.3559.650.00-295838.10%
MSFT240621C002050002023-01-27 2:29PM EST2024-06-2163.5061.0066.00+5.48+9.45%4624738.62%
MSFT250117C002050002023-01-27 2:48PM EST2025-01-1770.4168.0072.00+3.91+5.88%9210837.78%
MSFT250620C002050002023-01-27 12:02PM EST2025-06-2074.1471.5076.00+3.02+4.25%32437.46%
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
MSFT230203P002050002023-01-27 3:59PM EST2023-02-030.020.010.02-0.01-33.33%2475150.78%
MSFT230210P002050002023-01-27 3:29PM EST2023-02-100.060.050.09-0.03-33.33%3089643.95%
MSFT230217P002050002023-01-27 3:58PM EST2023-02-170.190.150.26-0.02-9.52%9425,59542.19%
MSFT230224P002050002023-01-27 3:37PM EST2023-02-240.240.160.34-0.08-25.00%12178638.28%
MSFT230303P002050002023-01-27 3:44PM EST2023-03-030.360.350.44-0.07-16.28%4617435.94%
MSFT230317P002050002023-01-27 3:58PM EST2023-03-170.730.720.81-0.06-7.59%3,2419,40234.47%
MSFT230421P002050002023-01-27 3:59PM EST2023-04-211.551.541.64-0.08-4.91%2933,51031.35%
MSFT230616P002050002023-01-26 3:49PM EST2023-06-163.223.303.55-0.33-9.30%64,10830.76%
MSFT230721P002050002023-01-26 2:17PM EST2023-07-214.393.954.300.00-1341529.45%
MSFT230818P002050002023-01-27 11:40AM EST2023-08-184.904.705.25-0.40-7.55%5323429.49%
MSFT230915P002050002023-01-27 12:47PM EST2023-09-155.205.205.80-0.80-13.33%42,10428.75%
MSFT240119P002050002023-01-27 3:30PM EST2024-01-197.747.508.35-1.11-12.54%233,84327.02%
MSFT240621P002050002023-01-26 1:55PM EST2024-06-2112.159.9511.450.00-21,21326.26%
MSFT250117P002050002023-01-27 12:33PM EST2025-01-1715.7013.9016.50+0.55+3.63%10248826.85%
MSFT250620P002050002023-01-18 1:28PM EST2025-06-2021.0014.6519.150.00-11826.55%