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:265.00
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
MSFT230210C002650002023-02-03 3:59PM EST2023-02-101.321.271.34-2.83-68.19%13,2372,98328.15%
MSFT230217C002650002023-02-03 3:56PM EST2023-02-172.832.752.89-2.67-48.55%3,9108,39928.42%
MSFT230224C002650002023-02-03 3:59PM EST2023-02-243.553.503.80-2.65-42.74%9802,49327.01%
MSFT230303C002650002023-02-03 3:55PM EST2023-03-034.704.354.65-2.00-29.85%1,1773,80026.46%
MSFT230310C002650002023-02-03 3:59PM EST2023-03-105.405.205.50-1.60-22.86%14187626.40%
MSFT230317C002650002023-02-03 3:54PM EST2023-03-176.456.206.30-2.70-29.51%3,57916,60226.44%
MSFT230421C002650002023-02-03 3:54PM EST2023-04-219.959.659.85-2.55-20.40%1,6273,24927.10%
MSFT230616C002650002023-02-03 3:55PM EST2023-06-1615.2514.8515.10-2.51-14.13%9125,30729.07%
MSFT230721C002650002023-02-03 3:39PM EST2023-07-2117.2517.2017.60-1.33-7.16%22985129.44%
MSFT230818C002650002023-02-03 3:44PM EST2023-08-1819.3018.9520.05-1.72-8.18%7278630.49%
MSFT230915C002650002023-02-03 3:17PM EST2023-09-1520.4020.0521.65-2.15-9.53%1781,07930.50%
MSFT240119C002650002023-02-03 3:42PM EST2024-01-1928.0027.5528.70-2.67-8.71%2742,83531.38%
MSFT240621C002650002023-02-03 3:23PM EST2024-06-2135.0534.3536.65-2.29-6.13%567432.74%
MSFT250117C002650002023-02-03 2:24PM EST2025-01-1743.3041.0045.00-1.12-2.52%757133.36%
MSFT250620C002650002023-02-03 11:00AM EST2025-06-2050.0045.5049.50+7.25+16.96%826133.14%
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
MSFT230210P002650002023-02-03 3:54PM EST2023-02-107.507.657.90+3.00+66.67%1,0491,26627.30%
MSFT230217P002650002023-02-03 3:51PM EST2023-02-179.809.559.75+3.63+58.83%5131,42729.61%
MSFT230224P002650002023-02-03 1:24PM EST2023-02-249.609.7010.95+2.60+37.14%923329.22%
MSFT230303P002650002023-02-03 3:43PM EST2023-03-0311.2010.2511.55+2.05+22.40%794127.41%
MSFT230310P002650002023-02-03 1:11PM EST2023-03-1011.2010.6511.95+1.60+16.67%90925.75%
MSFT230317P002650002023-02-03 3:59PM EST2023-03-1712.1512.1512.45+2.66+28.03%1,1362,53524.95%
MSFT230421P002650002023-02-03 3:57PM EST2023-04-2114.4514.5014.90+2.95+25.65%43396823.67%
MSFT230616P002650002023-02-03 3:52PM EST2023-06-1618.8018.4518.75+3.00+18.99%1473,48024.23%
MSFT230721P002650002023-02-03 1:20PM EST2023-07-2119.4319.6520.30+1.43+7.94%692,98823.78%
MSFT230818P002650002023-02-03 2:08PM EST2023-08-1821.0020.1021.60+2.15+11.41%1346823.74%
MSFT230915P002650002023-02-03 3:04PM EST2023-09-1522.9020.9522.55+2.88+14.39%1081,11023.38%
MSFT240119P002650002023-02-03 3:54PM EST2024-01-1926.0024.1527.55+2.25+9.47%464,95023.66%
MSFT240621P002650002023-01-31 3:55PM EST2024-06-2133.8027.8530.900.00-201,04122.48%
MSFT250117P002650002023-02-03 11:13AM EST2025-01-1731.2432.0035.45+0.39+1.26%81,45022.05%
MSFT250620P002650002023-02-02 2:55PM EST2025-06-2034.3033.5037.200.00-61721.11%