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:225.00
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
MSFT230203C002250002023-01-27 3:35PM EST2023-02-0325.0122.2525.40+3.01+13.68%3675951.71%
MSFT230210C002250002023-01-26 3:03PM EST2023-02-1022.5022.2025.800.00-13935156.06%
MSFT230217C002250002023-01-27 3:35PM EST2023-02-1725.7822.4026.00+1.53+6.31%1174,89247.07%
MSFT230224C002250002023-01-27 1:28PM EST2023-02-2424.3023.8025.50+0.30+1.25%55437.89%
MSFT230303C002250002023-01-27 3:41PM EST2023-03-0326.6024.3025.40+4.60+20.91%5533.35%
MSFT230317C002250002023-01-27 3:10PM EST2023-03-1727.3525.4527.10+1.70+6.63%282,19435.24%
MSFT230421C002250002023-01-27 3:58PM EST2023-04-2128.7527.6529.70+0.79+2.83%85,03034.14%
MSFT230616C002250002023-01-27 11:04AM EST2023-06-1632.2931.3033.15+2.10+6.96%403,10433.28%
MSFT230721C002250002023-01-26 2:42PM EST2023-07-2133.2034.0536.200.00-1211634.95%
MSFT230818C002250002023-01-27 10:26AM EST2023-08-1836.2235.2037.35+2.22+6.53%12634.23%
MSFT230915C002250002023-01-27 9:30AM EST2023-09-1538.0736.3039.00+0.77+2.06%15,93534.46%
MSFT240119C002250002023-01-27 3:46PM EST2024-01-1944.0042.2544.80+1.45+3.41%81,35434.34%
MSFT240621C002250002023-01-27 3:08PM EST2024-06-2152.0549.0052.00+4.80+10.16%244135.50%
MSFT250117C002250002023-01-27 11:08AM EST2025-01-1756.5155.0059.00+2.50+4.63%238735.43%
MSFT250620C002250002023-01-27 10:40AM EST2025-06-2061.8059.0064.00+4.30+7.48%619135.77%
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
MSFT230203P002250002023-01-27 3:53PM EST2023-02-030.150.130.16-0.15-50.00%1,1472,77138.38%
MSFT230210P002250002023-01-27 3:58PM EST2023-02-100.420.400.49-0.17-28.81%3411,39833.99%
MSFT230217P002250002023-01-27 3:57PM EST2023-02-170.860.830.90-0.14-14.00%71010,43032.32%
MSFT230224P002250002023-01-27 3:57PM EST2023-02-241.171.121.25-0.12-9.30%8992730.76%
MSFT230303P002250002023-01-27 3:59PM EST2023-03-031.531.461.61-0.17-10.00%4731729.79%
MSFT230317P002250002023-01-27 3:59PM EST2023-03-172.342.172.44-0.11-4.49%9098,24629.10%
MSFT230421P002250002023-01-27 3:51PM EST2023-04-213.893.854.10-0.16-3.95%944,77327.40%
MSFT230616P002250002023-01-27 3:27PM EST2023-06-166.506.657.05-0.50-7.14%1327,73527.50%
MSFT230721P002250002023-01-27 2:44PM EST2023-07-217.707.608.15-0.45-5.52%1594326.57%
MSFT230818P002250002023-01-27 2:43PM EST2023-08-188.768.809.40-0.62-6.61%4865626.71%
MSFT230915P002250002023-01-27 3:57PM EST2023-09-159.569.3510.00-0.59-5.81%3595,58825.94%
MSFT240119P002250002023-01-27 3:41PM EST2024-01-1912.4012.1513.20-1.55-11.11%4234,59824.67%
MSFT240621P002250002023-01-27 3:06PM EST2024-06-2116.0015.0517.90-2.60-13.98%31,62325.17%
MSFT250117P002250002023-01-27 3:18PM EST2025-01-1719.9518.3522.50-1.67-7.72%101,40124.88%
MSFT250620P002250002023-01-27 2:08PM EST2025-06-2023.3020.6025.50-0.40-1.69%14524.75%