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:235.00
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
MSFT230210C002350002023-02-03 3:41PM EST2023-02-1023.3622.3024.25-3.19-12.02%512,54054.00%
MSFT230217C002350002023-02-03 3:54PM EST2023-02-1723.8823.4525.10-4.07-14.56%7512,63246.68%
MSFT230224C002350002023-02-03 9:47AM EST2023-02-2427.1623.8025.45-2.83-9.44%494940.56%
MSFT230303C002350002023-02-02 2:45PM EST2023-03-0327.5724.4525.550.00-553935.72%
MSFT230310C002350002023-02-03 3:32PM EST2023-03-1025.3924.6525.90-0.33-1.28%15033.72%
MSFT230317C002350002023-02-03 3:51PM EST2023-03-1726.0525.8526.65-4.95-15.97%437,02934.05%
MSFT230421C002350002023-02-03 3:18PM EST2023-04-2129.0628.5029.55-3.29-10.17%132,28733.43%
MSFT230616C002350002023-02-03 2:29PM EST2023-06-1633.7033.2534.25-2.60-7.16%56,56034.58%
MSFT230721C002350002023-02-03 2:41PM EST2023-07-2136.0035.0036.70-2.55-6.61%111,09534.81%
MSFT230818C002350002023-02-03 10:40AM EST2023-08-1840.6036.4039.75+1.05+2.65%246736.81%
MSFT230915C002350002023-02-03 3:18PM EST2023-09-1539.2638.6540.10-2.04-4.94%23,89434.92%
MSFT240119C002350002023-02-03 2:23PM EST2024-01-1945.7044.8046.75-1.80-3.79%341,86935.26%
MSFT240621C002350002023-02-02 3:17PM EST2024-06-2153.5551.0554.150.00-1834736.11%
MSFT250117C002350002023-02-03 1:08PM EST2025-01-1761.5257.5061.50+1.02+1.69%129835.94%
MSFT250620C002350002023-02-02 3:56PM EST2025-06-2067.5061.0065.500.00-2115935.37%
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
MSFT230210P002350002023-02-03 3:59PM EST2023-02-100.110.090.15-0.02-15.38%7943,83336.62%
MSFT230217P002350002023-02-03 3:57PM EST2023-02-170.570.560.61+0.20+54.05%1,31313,83134.52%
MSFT230224P002350002023-02-03 3:53PM EST2023-02-240.870.860.95+0.30+52.63%20360031.64%
MSFT230303P002350002023-02-03 3:41PM EST2023-03-031.451.311.45+0.56+62.92%21440631.06%
MSFT230310P002350002023-02-03 3:46PM EST2023-03-101.951.711.87+0.63+47.73%5612830.19%
MSFT230317P002350002023-02-03 3:59PM EST2023-03-172.302.262.46+0.79+52.32%2,54810,57230.38%
MSFT230421P002350002023-02-03 3:56PM EST2023-04-214.154.154.30+0.90+27.69%1975,07828.16%
MSFT230616P002350002023-02-03 3:59PM EST2023-06-167.507.457.70+1.05+16.28%1775,65628.46%
MSFT230721P002350002023-02-03 2:58PM EST2023-07-219.208.609.00+2.30+33.33%1621,99227.57%
MSFT230818P002350002023-02-03 1:27PM EST2023-08-189.959.5510.95+1.05+11.80%12457728.57%
MSFT230915P002350002023-02-03 3:47PM EST2023-09-1511.1010.0011.55+2.15+24.02%1,0374,26127.60%
MSFT240119P002350002023-02-03 3:43PM EST2024-01-1914.7513.7514.70+1.74+13.37%1706,05925.66%
MSFT240621P002350002023-02-03 2:23PM EST2024-06-2118.0516.0519.55+1.90+11.76%6490325.88%
MSFT250117P002350002023-02-03 1:00PM EST2025-01-1720.8520.6023.25-0.29-1.37%33,60624.60%
MSFT250620P002350002023-02-03 1:00PM EST2025-06-2023.0021.4025.50+1.00+4.55%13723.88%