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
258.35-6.25 (-2.36%)
收市價: 04:00PM EST
258.20 -0.15 (-0.06%)
收市後: 07:59PM EST
價內期權
拍板:230.00
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
MSFT230210C002300002023-02-03 3:21PM EST2023-02-1028.4327.3529.55-4.32-13.19%9933173.46%
MSFT230217C002300002023-02-03 3:03PM EST2023-02-1728.2028.1530.10-4.75-14.42%447,15655.84%
MSFT230224C002300002023-02-03 3:21PM EST2023-02-2428.9027.5030.55-6.23-17.73%284948.49%
MSFT230303C002300002023-02-03 12:08PM EST2023-03-0333.0027.8531.20+0.95+2.96%413045.70%
MSFT230310C002300002023-02-02 12:02PM EST2023-03-1033.2129.0030.900.00-252839.12%
MSFT230317C002300002023-02-03 3:36PM EST2023-03-1730.4029.8031.20-4.95-14.00%235,73837.09%
MSFT230421C002300002023-02-03 3:11PM EST2023-04-2132.7733.2034.05-3.47-9.58%213,24336.17%
MSFT230616C002300002023-02-03 1:12PM EST2023-06-1638.5535.9538.45-1.65-4.10%82,29836.54%
MSFT230721C002300002023-02-03 10:55AM EST2023-07-2142.0038.0540.50-1.20-2.78%16493836.05%
MSFT230818C002300002023-02-03 10:30AM EST2023-08-1844.6041.0543.20+6.60+17.37%17137.60%
MSFT230915C002300002023-02-03 1:16PM EST2023-09-1543.7541.9544.90-1.38-3.06%31,11437.61%
MSFT240119C002300002023-02-03 1:44PM EST2024-01-1949.4748.1551.00-1.82-3.55%151,08236.99%
MSFT240621C002300002023-02-03 2:32PM EST2024-06-2155.2054.2057.40-0.45-0.81%484036.78%
MSFT250117C002300002023-02-03 3:13PM EST2025-01-1762.1660.5064.50-3.34-5.10%742036.42%
MSFT250620C002300002023-02-01 2:31PM EST2025-06-2057.3564.0068.500.00-721935.86%
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
MSFT230210P002300002023-02-03 3:59PM EST2023-02-100.050.050.07-0.03-37.50%7792,39541.80%
MSFT230217P002300002023-02-03 3:59PM EST2023-02-170.370.360.38+0.13+54.17%61112,11537.87%
MSFT230224P002300002023-02-03 3:58PM EST2023-02-240.610.590.64+0.21+52.50%1511,15834.23%
MSFT230303P002300002023-02-03 3:56PM EST2023-03-030.920.900.99+0.32+53.33%26565232.86%
MSFT230310P002300002023-02-03 3:38PM EST2023-03-101.381.211.35+0.53+62.35%5757431.92%
MSFT230317P002300002023-02-03 3:57PM EST2023-03-171.651.681.87+0.50+43.48%2,59215,42032.11%
MSFT230421P002300002023-02-03 3:59PM EST2023-04-213.373.353.45+0.90+36.44%1297,55529.29%
MSFT230616P002300002023-02-03 3:43PM EST2023-06-166.606.356.60+1.43+27.66%3637,76829.41%
MSFT230721P002300002023-02-03 1:00PM EST2023-07-217.077.407.95+0.85+13.67%1002,03028.66%
MSFT230818P002300002023-02-03 3:59PM EST2023-08-188.758.509.15+0.95+12.18%10557828.53%
MSFT230915P002300002023-02-03 2:52PM EST2023-09-159.859.4510.25+1.75+21.60%3503,77528.36%
MSFT240119P002300002023-02-03 3:04PM EST2024-01-1913.4012.5513.35+1.40+11.67%8856,38526.37%
MSFT240621P002300002023-02-03 2:23PM EST2024-06-2116.5014.6017.50+1.85+12.63%2761,76125.97%
MSFT250117P002300002023-02-03 3:59PM EST2025-01-1720.4319.0520.40+1.33+6.96%11,45524.13%
MSFT250620P002300002023-02-03 11:50AM EST2025-06-2020.7519.9023.950.00-34524.42%