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:255.00
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
MSFT230210C002550002023-02-03 3:59PM EST2023-02-105.955.705.85-4.76-44.44%1,3822,83727.86%
MSFT230217C002550002023-02-03 3:59PM EST2023-02-178.037.407.70-3.97-33.08%50910,67229.29%
MSFT230224C002550002023-02-03 3:59PM EST2023-02-248.387.658.60-3.92-31.87%12095227.66%
MSFT230303C002550002023-02-03 3:37PM EST2023-03-038.959.159.60-3.75-29.53%932,48527.55%
MSFT230310C002550002023-02-03 3:55PM EST2023-03-1010.7010.1010.75-3.40-24.11%11326928.31%
MSFT230317C002550002023-02-03 3:57PM EST2023-03-1711.5011.2011.45-3.52-23.44%1,0936,79427.88%
MSFT230421C002550002023-02-03 3:59PM EST2023-04-2115.1214.8515.20-2.85-15.86%2,2933,17828.63%
MSFT230616C002550002023-02-03 3:57PM EST2023-06-1620.6020.1520.45-2.88-12.27%255,47930.33%
MSFT230721C002550002023-02-03 2:42PM EST2023-07-2122.7521.4023.35-2.81-10.99%931,43431.19%
MSFT230818C002550002023-02-03 2:23PM EST2023-08-1824.9523.0525.55-3.60-12.61%1775831.83%
MSFT230915C002550002023-02-03 3:46PM EST2023-09-1526.0025.7527.05-3.30-11.26%441,40231.66%
MSFT240119C002550002023-02-03 3:25PM EST2024-01-1933.6532.4534.20-1.01-2.91%72,19532.54%
MSFT240621C002550002023-02-03 3:32PM EST2024-06-2141.7539.7042.50-0.60-1.42%567934.13%
MSFT250117C002550002023-02-02 1:10PM EST2025-01-1751.2546.0050.00+2.25+4.59%120134.03%
MSFT250620C002550002023-02-03 3:52PM EST2025-06-2053.0051.0054.40-0.93-1.72%414333.74%
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
MSFT230210P002550002023-02-03 3:59PM EST2023-02-102.212.192.35+1.00+82.64%10,5771,97626.75%
MSFT230217P002550002023-02-03 3:59PM EST2023-02-174.184.204.30+1.68+67.20%2,0153,93829.04%
MSFT230224P002550002023-02-03 3:56PM EST2023-02-244.854.905.80+1.72+54.95%63837729.95%
MSFT230303P002550002023-02-03 3:36PM EST2023-03-036.055.707.25+2.31+61.76%4662,16631.13%
MSFT230310P002550002023-02-03 1:52PM EST2023-03-106.536.406.70+2.13+48.41%27719526.08%
MSFT230317P002550002023-02-03 3:58PM EST2023-03-177.237.257.40+2.13+41.76%1,2977,52925.86%
MSFT230421P002550002023-02-03 3:56PM EST2023-04-219.858.8010.05+1.90+23.90%6051,98924.79%
MSFT230616P002550002023-02-03 3:50PM EST2023-06-1614.2013.8514.10+2.19+18.23%1992,71225.46%
MSFT230721P002550002023-02-03 3:25PM EST2023-07-2115.5013.7015.55+1.97+14.56%11047424.76%
MSFT230818P002550002023-02-03 2:01PM EST2023-08-1817.0615.9517.10+1.81+11.87%8016825.00%
MSFT230915P002550002023-02-03 3:51PM EST2023-09-1517.9016.9517.90+2.08+13.15%2611,38224.39%
MSFT240119P002550002023-02-03 3:54PM EST2024-01-1921.5019.8522.30+1.62+8.15%1594,67823.94%
MSFT240621P002550002023-02-03 9:47AM EST2024-06-2123.4024.1026.50+0.62+2.72%449723.48%
MSFT250117P002550002023-02-03 11:02AM EST2025-01-1727.2527.5031.00+0.10+0.37%527522.91%
MSFT250620P002550002023-02-02 3:33PM EST2025-06-2029.5629.0033.400.00-204122.33%