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:250.00
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
MSFT230210C002500002023-02-03 3:57PM EST2023-02-109.979.059.95-5.03-33.53%8053,26232.94%
MSFT230217C002500002023-02-03 3:59PM EST2023-02-1711.2210.8011.20-3.83-25.45%80711,02630.93%
MSFT230224C002500002023-02-03 3:56PM EST2023-02-2412.1411.4013.20-4.39-26.56%931,78534.42%
MSFT230303C002500002023-02-03 3:50PM EST2023-03-0312.4012.0513.05-3.45-21.77%3591,73529.23%
MSFT230310C002500002023-02-03 2:57PM EST2023-03-1013.1012.1515.20-3.10-19.14%4712133.45%
MSFT230317C002500002023-02-03 3:57PM EST2023-03-1714.8014.4014.60-3.69-19.96%1,68811,35928.70%
MSFT230421C002500002023-02-03 3:59PM EST2023-04-2118.0918.0018.20-3.13-14.75%3575,89829.26%
MSFT230616C002500002023-02-03 3:53PM EST2023-06-1623.5323.2023.65-3.22-12.04%3178,93531.39%
MSFT230721C002500002023-02-03 3:07PM EST2023-07-2125.2225.0526.10-2.23-8.12%222,49431.55%
MSFT230818C002500002023-02-03 1:09PM EST2023-08-1828.7526.8528.80-0.75-2.54%567932.91%
MSFT230915C002500002023-02-03 2:23PM EST2023-09-1529.3028.6030.00-1.50-4.87%591,96432.32%
MSFT240119C002500002023-02-03 3:44PM EST2024-01-1936.4536.2538.00-2.15-5.57%1747,04734.05%
MSFT240621C002500002023-02-03 3:51PM EST2024-06-2142.4542.2044.65-2.05-4.61%111,87834.07%
MSFT250117C002500002023-02-03 3:06PM EST2025-01-1750.2050.0053.00-2.55-4.83%171,72234.67%
MSFT250620C002500002023-02-03 3:55PM EST2025-06-2056.8954.0057.00+0.31+0.55%1936034.09%
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
MSFT230210P002500002023-02-03 3:59PM EST2023-02-101.030.981.08+0.39+60.94%8,7286,39027.91%
MSFT230217P002500002023-02-03 3:57PM EST2023-02-172.502.592.69+1.00+66.67%2,6206,71230.01%
MSFT230224P002500002023-02-03 3:59PM EST2023-02-243.303.253.40+1.27+62.56%49051327.85%
MSFT230303P002500002023-02-03 3:54PM EST2023-03-034.054.004.30+1.48+57.59%20926727.69%
MSFT230310P002500002023-02-03 2:49PM EST2023-03-105.084.654.90+1.83+56.31%6320326.84%
MSFT230317P002500002023-02-03 3:57PM EST2023-03-175.405.455.60+1.65+44.00%3,6447,21626.69%
MSFT230421P002500002023-02-03 3:59PM EST2023-04-218.008.008.20+2.00+33.33%8165,24425.60%
MSFT230616P002500002023-02-03 3:59PM EST2023-06-1612.0511.9012.20+2.30+23.59%1,4505,19226.22%
MSFT230721P002500002023-02-03 3:11PM EST2023-07-2113.8013.2513.65+2.05+17.45%2252,19225.49%
MSFT230818P002500002023-02-03 12:46PM EST2023-08-1813.3514.4515.10+0.23+1.75%4819325.60%
MSFT230915P002500002023-02-03 3:53PM EST2023-09-1515.8015.2016.00+2.29+16.95%1121,76425.10%
MSFT240119P002500002023-02-03 3:59PM EST2024-01-1919.2019.2020.45+2.30+13.61%1,7697,55924.65%
MSFT240621P002500002023-02-03 3:30PM EST2024-06-2123.4522.6024.10+2.25+10.61%151,44523.66%
MSFT250117P002500002023-02-03 1:36PM EST2025-01-1727.0025.5029.000.00-2921,74223.40%
MSFT250620P002500002023-02-03 1:46PM EST2025-06-2028.9027.0031.35-5.15-15.12%1421422.76%