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:270.00
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
MSFT230210C002700002023-02-03 3:59PM EST2023-02-100.570.540.57-1.57-73.36%7,8313,22626.91%
MSFT230217C002700002023-02-03 3:58PM EST2023-02-171.591.511.60-1.80-53.10%4,30817,68127.14%
MSFT230224C002700002023-02-03 3:58PM EST2023-02-242.202.002.94-1.80-45.00%1,29979629.05%
MSFT230303C002700002023-02-03 3:43PM EST2023-03-032.872.384.00-1.98-40.82%7401,29629.47%
MSFT230310C002700002023-02-03 3:58PM EST2023-03-103.753.403.75-2.05-35.34%14727025.46%
MSFT230317C002700002023-02-03 3:58PM EST2023-03-174.554.404.50-2.25-33.09%2,81211,41725.67%
MSFT230421C002700002023-02-03 3:52PM EST2023-04-217.707.557.75-2.30-23.00%5567,26326.33%
MSFT230616C002700002023-02-03 3:58PM EST2023-06-1612.8012.5512.80-2.20-14.67%8956,47728.37%
MSFT230721C002700002023-02-03 2:24PM EST2023-07-2115.0014.8515.30-2.00-11.76%2831,29328.86%
MSFT230818C002700002023-02-03 3:42PM EST2023-08-1816.9915.2517.70-1.71-9.14%6979929.91%
MSFT230915C002700002023-02-03 3:07PM EST2023-09-1518.3518.2519.05-1.65-8.25%1822,83729.66%
MSFT240119C002700002023-02-03 3:38PM EST2024-01-1925.3925.4026.65-1.61-5.96%1474,64831.26%
MSFT240621C002700002023-02-03 3:19PM EST2024-06-2132.9731.9034.70+0.77+2.39%51,19832.70%
MSFT250117C002700002023-02-03 2:39PM EST2025-01-1742.0038.5042.50+0.60+1.45%121,63932.91%
MSFT250620C002700002023-02-03 3:43PM EST2025-06-2045.3543.0047.00-1.05-2.26%118432.71%
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
MSFT230210P002700002023-02-03 3:52PM EST2023-02-1013.2011.2512.15+4.82+57.52%66124125.90%
MSFT230217P002700002023-02-03 3:57PM EST2023-02-1712.7013.1013.80+2.44+23.78%1201,01530.75%
MSFT230224P002700002023-02-03 3:26PM EST2023-02-2413.7013.4515.15+2.12+18.31%1144531.71%
MSFT230303P002700002023-02-03 3:43PM EST2023-03-0314.7513.1515.40+4.20+39.81%107928.48%
MSFT230317P002700002023-02-03 3:51PM EST2023-03-1715.8215.2015.75+3.02+23.59%643,01224.39%
MSFT230421P002700002023-02-03 12:53PM EST2023-04-2115.6017.3517.85+0.23+1.50%7059622.88%
MSFT230616P002700002023-02-03 3:55PM EST2023-06-1621.0021.1521.50+2.05+10.82%1845,28423.55%
MSFT230721P002700002023-02-03 3:49PM EST2023-07-2122.8021.3022.80+1.35+6.29%531,20022.86%
MSFT230818P002700002023-02-03 11:39AM EST2023-08-1821.3023.4025.45-0.20-0.93%331,21224.73%
MSFT230915P002700002023-02-03 3:49PM EST2023-09-1524.9523.9526.35+2.13+9.33%3311,23424.26%
MSFT240119P002700002023-02-03 1:00PM EST2024-01-1927.5026.8529.05+1.10+4.17%283,76022.11%
MSFT240621P002700002023-02-03 2:06PM EST2024-06-2131.9530.4032.80+1.53+5.03%12499021.53%
MSFT250117P002700002023-02-03 10:59AM EST2025-01-1733.9034.0037.85-0.45-1.31%13032621.60%
MSFT250620P002700002023-02-03 12:28PM EST2025-06-2037.6036.0039.55+1.80+5.03%13220.67%