香港股市 將在 6 小時 12 分鐘 開市

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
265.56+8.79 (+3.42%)
市場開市。 截至 02:18PM EST。
價內期權
拍板:220.00
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
MSFT230210C002200002023-02-06 10:11AM EST2023-02-1037.1541.3544.650.00-1820.00%
MSFT230217C002200002023-02-07 10:18AM EST2023-02-1742.0041.5044.70+4.90+13.21%42,1630.00%
MSFT230224C002200002023-02-07 12:19PM EST2023-02-2444.3341.5044.70+12.93+41.18%1480.00%
MSFT230303C002200002023-02-07 9:31AM EST2023-03-0340.6642.0544.55-0.74-1.79%1100.00%
MSFT230310C002200002023-01-31 12:19PM EST2023-03-1028.0042.1545.500.00-340.00%
MSFT230317C002200002023-02-07 1:29PM EST2023-03-1745.5742.5045.15+6.42+16.40%611,7380.00%
MSFT230421C002200002023-02-07 1:36PM EST2023-04-2145.7044.9048.15+6.05+15.26%837236.99%
MSFT230519C002200002023-02-07 1:06PM EST2023-05-1951.5046.8549.25+4.57+9.74%21735.32%
MSFT230616C002200002023-02-07 1:52PM EST2023-06-1649.1248.4550.35+4.53+10.16%101,71334.33%
MSFT230721C002200002023-02-06 12:47PM EST2023-07-2146.3650.4052.750.00-217135.80%
MSFT230818C002200002023-02-06 1:37PM EST2023-08-1847.4452.0554.400.00-15536.24%
MSFT230915C002200002023-02-06 10:33AM EST2023-09-1548.0053.6054.900.00-118234.73%
MSFT240119C002200002023-02-07 1:46PM EST2024-01-1960.0059.1061.75+4.30+7.72%531,79236.57%
MSFT240621C002200002023-02-07 12:54PM EST2024-06-2170.2164.6569.00+8.51+13.79%11553837.75%
MSFT250117C002200002023-02-07 12:26PM EST2025-01-1773.7571.0075.00+5.88+8.66%228436.65%
MSFT250620C002200002023-02-07 1:49PM EST2025-06-2077.8574.5079.50+14.85+23.57%538936.57%
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
MSFT230210P002200002023-02-07 11:42AM EST2023-02-100.010.000.010.00-111,34059.38%
MSFT230217P002200002023-02-07 1:52PM EST2023-02-170.070.050.07-0.07-50.00%31414,18646.88%
MSFT230224P002200002023-02-07 1:19PM EST2023-02-240.110.150.17-0.16-59.26%1211,69741.55%
MSFT230303P002200002023-02-07 1:55PM EST2023-03-030.290.260.31-0.16-35.56%8857038.89%
MSFT230310P002200002023-02-07 1:05PM EST2023-03-100.320.400.49-0.34-51.52%2537937.40%
MSFT230317P002200002023-02-07 2:02PM EST2023-03-170.690.680.71-0.26-27.37%1,59010,34036.55%
MSFT230324P002200002023-02-07 1:35PM EST2023-03-240.950.831.00-0.26-21.49%1839736.33%
MSFT230421P002200002023-02-07 1:57PM EST2023-04-211.901.791.84-0.37-16.30%6327,24633.45%
MSFT230519P002200002023-02-07 1:18PM EST2023-05-192.913.303.40-1.02-25.95%29918734.35%
MSFT230616P002200002023-02-07 1:19PM EST2023-06-163.754.054.30-1.15-23.47%1147,44733.00%
MSFT230721P002200002023-02-07 1:43PM EST2023-07-215.205.105.35-0.75-12.61%491,78831.78%
MSFT230818P002200002023-02-07 12:47PM EST2023-08-185.856.106.35-1.20-17.02%545831.44%
MSFT230915P002200002023-02-07 12:45PM EST2023-09-156.706.457.90-1.15-14.65%83,10032.22%
MSFT240119P002200002023-02-07 1:40PM EST2024-01-199.899.3010.20-0.82-7.66%1367,34528.89%
MSFT240621P002200002023-02-07 2:01PM EST2024-06-2113.4612.3013.50-0.24-1.75%2622,55127.63%
MSFT250117P002200002023-02-07 1:32PM EST2025-01-1717.0015.8018.50-1.55-8.36%12,16727.55%
MSFT250620P002200002023-02-03 2:36PM EST2025-06-2017.7516.2520.45-0.15-0.84%33126.48%