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:210.00
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
MSFT230203C002100002023-01-27 12:40PM EST2023-02-0339.0336.4540.25+3.03+8.42%153861.82%
MSFT230210C002100002023-01-26 12:09PM EST2023-02-1035.7537.1539.700.00-21768.19%
MSFT230217C002100002023-01-27 3:00PM EST2023-02-1739.5036.8540.60+2.60+7.05%5412,86963.83%
MSFT230224C002100002023-01-26 3:16PM EST2023-02-2437.5037.4040.800.00-214356.69%
MSFT230303C002100002023-01-25 9:31AM EST2023-03-0326.5437.7041.000.00-1351.94%
MSFT230317C002100002023-01-27 3:50PM EST2023-03-1740.0438.5041.65+1.31+3.38%2820647.13%
MSFT230421C002100002023-01-26 9:37AM EST2023-04-2138.1640.9542.650.00-112539.50%
MSFT230616C002100002023-01-27 3:28PM EST2023-06-1646.5043.9046.00+3.43+7.96%560838.71%
MSFT230721C002100002023-01-26 12:09PM EST2023-07-2144.1745.4547.600.00-1414437.81%
MSFT230818C002100002023-01-23 3:34PM EST2023-08-1844.5747.2049.100.00-2337.80%
MSFT230915C002100002023-01-27 3:58PM EST2023-09-1549.1647.9050.05+5.43+12.42%625137.00%
MSFT240119C002100002023-01-27 2:39PM EST2024-01-1954.6052.8555.35+2.05+3.90%191,82236.56%
MSFT240621C002100002023-01-27 3:44PM EST2024-06-2160.7057.5562.45+2.70+4.66%25,30037.88%
MSFT250117C002100002023-01-27 2:49PM EST2025-01-1767.3765.0068.50+3.12+4.86%566637.05%
MSFT250620C002100002023-01-27 12:02PM EST2025-06-2070.9868.0073.00+5.97+9.18%44037.10%
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
MSFT230203P002100002023-01-27 3:51PM EST2023-02-030.030.020.03-0.03-50.00%4211,75048.05%
MSFT230210P002100002023-01-27 3:42PM EST2023-02-100.090.080.12-0.06-40.00%24186740.72%
MSFT230217P002100002023-01-27 3:58PM EST2023-02-170.270.220.31-0.04-12.90%58815,01838.87%
MSFT230224P002100002023-01-27 3:56PM EST2023-02-240.400.350.47-0.03-6.98%5557736.43%
MSFT230303P002100002023-01-27 3:59PM EST2023-03-030.550.520.59-0.05-8.33%2070534.16%
MSFT230317P002100002023-01-27 3:52PM EST2023-03-170.980.871.00-0.03-2.97%1,48112,34032.57%
MSFT230421P002100002023-01-27 3:59PM EST2023-04-211.961.822.06-0.07-3.45%6182,90830.29%
MSFT230616P002100002023-01-27 3:34PM EST2023-06-163.803.954.15-0.35-8.43%398,48429.71%
MSFT230721P002100002023-01-27 3:34PM EST2023-07-214.574.705.10-0.43-8.60%2501,24928.79%
MSFT230818P002100002023-01-26 1:28PM EST2023-08-185.805.506.10-0.80-12.12%155328.78%
MSFT230915P002100002023-01-27 2:49PM EST2023-09-155.986.006.65-0.77-11.41%855,05228.00%
MSFT240119P002100002023-01-27 3:28PM EST2024-01-198.758.509.45-0.44-4.79%18710,92126.51%
MSFT240621P002100002023-01-27 2:37PM EST2024-06-2112.1011.0513.15-0.78-6.06%52,15826.27%
MSFT250117P002100002023-01-27 2:37PM EST2025-01-1715.5015.2518.00-1.10-6.63%892,31926.46%
MSFT250620P002100002023-01-26 3:25PM EST2025-06-2017.9916.0020.500.00-32026.01%