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:215.00
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
MSFT230203C002150002023-01-27 1:16PM EST2023-02-0333.1531.5035.40+12.40+59.76%204458.59%
MSFT230210C002150002023-01-26 3:05PM EST2023-02-1032.1231.8035.600.00-152970.28%
MSFT230217C002150002023-01-27 2:34PM EST2023-02-1734.0032.6535.80+0.38+1.13%1734158.91%
MSFT230224C002150002023-01-26 3:59PM EST2023-02-2433.8732.6536.000.00-21452.32%
MSFT230303C002150002023-01-26 1:56PM EST2023-03-0331.0032.3036.300.00-9848.49%
MSFT230317C002150002023-01-27 3:04PM EST2023-03-1736.0033.1536.90+3.96+12.36%532843.71%
MSFT230421C002150002023-01-27 10:25AM EST2023-04-2137.0535.3538.35+2.10+6.01%412438.06%
MSFT230616C002150002023-01-27 3:26PM EST2023-06-1641.2039.4541.05+1.62+4.09%5646935.61%
MSFT230721C002150002023-01-25 10:32AM EST2023-07-2132.2540.9543.000.00-25248835.57%
MSFT230818C002150002023-01-25 2:54PM EST2023-08-1839.1342.3545.250.00-4336.87%
MSFT230915C002150002023-01-26 11:08AM EST2023-09-1541.1844.3546.450.00-622,63336.44%
MSFT240119C002150002023-01-27 2:22PM EST2024-01-1950.9848.6551.95+3.58+7.55%31,16436.06%
MSFT240621C002150002023-01-27 3:18PM EST2024-06-2157.4054.2057.95+4.20+7.89%41,04636.14%
MSFT250117C002150002023-01-25 12:55PM EST2025-01-1757.7861.5065.500.00-148736.70%
MSFT250620C002150002023-01-25 12:55PM EST2025-06-2061.0765.0069.500.00-21436.32%
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
MSFT230203P002150002023-01-27 3:59PM EST2023-02-030.060.040.06-0.05-45.45%9592,44645.70%
MSFT230210P002150002023-01-27 3:58PM EST2023-02-100.150.140.18-0.09-37.50%38376238.09%
MSFT230217P002150002023-01-27 3:57PM EST2023-02-170.380.350.46-0.07-15.56%76210,19937.04%
MSFT230224P002150002023-01-27 3:51PM EST2023-02-240.530.510.63-0.07-11.67%1161,13834.33%
MSFT230303P002150002023-01-27 3:58PM EST2023-03-030.760.710.82-0.09-10.59%6129632.64%
MSFT230317P002150002023-01-27 3:59PM EST2023-03-171.311.281.35-0.07-5.07%1,6257,56631.38%
MSFT230421P002150002023-01-27 3:34PM EST2023-04-212.302.322.59-0.27-10.51%1953,06029.27%
MSFT230616P002150002023-01-27 3:45PM EST2023-06-164.704.705.00-0.20-4.08%1398,93029.04%
MSFT230721P002150002023-01-27 3:31PM EST2023-07-215.455.505.95-0.65-10.66%3871,73827.98%
MSFT230818P002150002023-01-27 3:06PM EST2023-08-186.506.407.05-0.50-7.14%364428.05%
MSFT230915P002150002023-01-27 3:30PM EST2023-09-157.296.957.60-0.46-5.94%7541,90527.25%
MSFT240119P002150002023-01-27 11:35AM EST2024-01-1910.009.6010.50-0.47-4.49%686,01025.78%
MSFT240621P002150002023-01-27 3:40PM EST2024-06-2113.3012.1515.05-1.07-7.45%485126.35%
MSFT250117P002150002023-01-27 3:05PM EST2025-01-1716.4516.7019.50-3.00-15.42%111,81026.00%
MSFT250620P002150002023-01-27 10:21AM EST2025-06-2019.7517.5022.00-1.15-5.50%1725.52%