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:240.00
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
MSFT230210C002400002023-02-03 3:54PM EST2023-02-1019.3118.0519.90-3.19-14.18%2501,80253.47%
MSFT230217C002400002023-02-03 3:47PM EST2023-02-1719.1619.0020.10-5.39-21.96%52612,37739.45%
MSFT230224C002400002023-02-03 3:51PM EST2023-02-2419.4819.1520.25-3.52-15.30%7046833.19%
MSFT230303C002400002023-02-03 1:49PM EST2023-03-0320.9119.1021.15-4.66-18.22%899833.47%
MSFT230310C002400002023-02-03 2:49PM EST2023-03-1020.9020.1522.60-2.20-9.52%132736.07%
MSFT230317C002400002023-02-03 3:56PM EST2023-03-1722.3521.8522.40-4.52-16.82%20715,17632.18%
MSFT230421C002400002023-02-03 3:30PM EST2023-04-2125.3024.2525.75-3.57-12.37%1563,67732.45%
MSFT230616C002400002023-02-03 3:36PM EST2023-06-1629.7129.4030.40-2.30-7.19%1085,54233.21%
MSFT230721C002400002023-02-03 12:18PM EST2023-07-2135.3031.7533.50-0.50-1.40%61,42834.45%
MSFT230818C002400002023-02-03 3:44PM EST2023-08-1834.2233.3536.25-2.48-6.76%251035.87%
MSFT230915C002400002023-02-03 2:48PM EST2023-09-1535.6234.8537.35-3.53-9.02%91,52035.04%
MSFT240119C002400002023-02-03 2:12PM EST2024-01-1942.4542.0043.50-3.55-7.72%92,56534.61%
MSFT240621C002400002023-02-03 9:42AM EST2024-06-2149.9548.0550.10-1.04-2.04%170634.71%
MSFT250117C002400002023-02-03 3:12PM EST2025-01-1756.0054.5058.50-2.22-3.81%101,00735.44%
MSFT250620C002400002023-02-02 2:14PM EST2025-06-2061.0059.0062.500.00-431934.87%
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
MSFT230210P002400002023-02-03 3:59PM EST2023-02-100.220.170.23+0.02+10.00%2,4313,76432.28%
MSFT230217P002400002023-02-03 3:59PM EST2023-02-170.960.940.99+0.39+68.42%1,72310,14132.72%
MSFT230224P002400002023-02-03 3:59PM EST2023-02-241.361.371.44+0.42+44.68%7451,44130.10%
MSFT230303P002400002023-02-03 3:53PM EST2023-03-031.971.912.18+0.74+60.16%31255830.29%
MSFT230310P002400002023-02-03 3:56PM EST2023-03-102.402.402.58+0.74+44.58%7027528.96%
MSFT230317P002400002023-02-03 3:56PM EST2023-03-173.012.753.15+0.96+46.83%2,88012,49128.74%
MSFT230421P002400002023-02-03 3:51PM EST2023-04-215.455.205.35+1.45+36.25%3143,85727.26%
MSFT230616P002400002023-02-03 3:58PM EST2023-06-168.808.758.95+1.80+25.71%8777,20027.60%
MSFT230721P002400002023-02-03 2:58PM EST2023-07-2110.509.9510.50+1.80+20.69%1104,56927.08%
MSFT230818P002400002023-02-03 3:01PM EST2023-08-1812.1011.2511.80+2.57+26.97%11021927.01%
MSFT230915P002400002023-02-03 3:17PM EST2023-09-1512.4511.1512.60+1.70+15.81%4774,40926.36%
MSFT240119P002400002023-02-03 3:56PM EST2024-01-1915.7315.3516.40+1.78+12.76%3096,76025.24%
MSFT240621P002400002023-02-03 11:49AM EST2024-06-2117.9517.4521.20+0.47+2.69%41,65925.35%
MSFT250117P002400002023-02-03 1:16PM EST2025-01-1723.1022.3025.25+0.80+3.59%42,13024.33%
MSFT250620P002400002023-02-02 2:35PM EST2025-06-2023.5023.1027.500.00-810423.60%