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:245.00
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
MSFT230203C002450002023-01-27 3:59PM EST2023-02-035.975.906.75-0.57-8.72%1,8325,16536.79%
MSFT230210C002450002023-01-27 3:57PM EST2023-02-107.186.757.30-0.12-1.64%5321,89328.96%
MSFT230217C002450002023-01-27 3:59PM EST2023-02-178.108.008.25-0.24-2.88%8846,94427.76%
MSFT230224C002450002023-01-27 3:55PM EST2023-02-248.757.908.90-0.25-2.78%26581826.47%
MSFT230303C002450002023-01-27 3:59PM EST2023-03-039.409.259.70+0.35+3.87%9298626.34%
MSFT230317C002450002023-01-27 3:59PM EST2023-03-1711.0110.5011.30-0.29-2.57%2,4079,74026.75%
MSFT230421C002450002023-01-27 3:58PM EST2023-04-2114.4213.1014.70-0.13-0.89%3462,71327.69%
MSFT230616C002450002023-01-27 3:50PM EST2023-06-1619.4018.3519.60+0.40+2.11%2173,53329.54%
MSFT230721C002450002023-01-27 3:59PM EST2023-07-2121.1019.7521.85-0.25-1.17%703,76029.75%
MSFT230818C002450002023-01-27 3:01PM EST2023-08-1823.5522.3024.20+0.55+2.39%645430.84%
MSFT230915C002450002023-01-27 3:41PM EST2023-09-1525.6523.0524.75+1.05+4.27%621,68829.62%
MSFT240119C002450002023-01-27 3:36PM EST2024-01-1932.0729.2031.65+0.85+2.72%531,44430.99%
MSFT240621C002450002023-01-27 2:11PM EST2024-06-2137.5536.3539.25-0.20-0.53%568032.53%
MSFT250117C002450002023-01-27 3:15PM EST2025-01-1745.8743.5048.00+0.42+0.92%1350433.87%
MSFT250620C002450002023-01-27 2:32PM EST2025-06-2051.5048.0053.00+2.49+5.08%816434.13%
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
MSFT230203P002450002023-01-27 3:59PM EST2023-02-032.592.542.65-0.56-17.78%6,7871,69329.61%
MSFT230210P002450002023-01-27 3:59PM EST2023-02-103.663.504.10-0.48-11.59%2,04868528.75%
MSFT230217P002450002023-01-27 3:58PM EST2023-02-174.834.704.90-0.27-5.29%1,7466,43726.94%
MSFT230224P002450002023-01-27 3:34PM EST2023-02-244.805.255.95-0.95-16.52%43454827.26%
MSFT230303P002450002023-01-27 3:22PM EST2023-03-035.595.806.50-0.66-10.56%8747326.21%
MSFT230317P002450002023-01-27 3:57PM EST2023-03-177.367.207.80-0.21-2.77%1,2617,37225.80%
MSFT230421P002450002023-01-27 3:10PM EST2023-04-218.959.4010.00-0.95-9.60%2112,34524.41%
MSFT230616P002450002023-01-27 3:59PM EST2023-06-1613.0012.8513.55-0.40-2.99%8654,57624.78%
MSFT230721P002450002023-01-27 3:55PM EST2023-07-2114.4013.9014.40-0.32-2.17%6,7511,09623.42%
MSFT230818P002450002023-01-27 3:58PM EST2023-08-1815.2314.8516.20-1.72-10.15%25922024.22%
MSFT230915P002450002023-01-27 3:43PM EST2023-09-1515.8515.7017.10-1.30-7.58%1083,38323.86%
MSFT240119P002450002023-01-27 2:46PM EST2024-01-1919.6718.9020.80-0.33-1.65%2103,65423.03%
MSFT240621P002450002023-01-27 11:33AM EST2024-06-2123.6922.2025.20-0.77-3.15%21,10923.07%
MSFT250117P002450002023-01-27 12:35PM EST2025-01-1729.0525.7530.00-0.10-0.34%62,01722.94%
MSFT250620P002450002023-01-27 3:19PM EST2025-06-2030.5028.1533.00+0.45+1.50%2211722.83%