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:275.00
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
MSFT230210C002750002023-02-03 3:59PM EST2023-02-100.240.230.25-0.81-77.14%4,4991,09728.37%
MSFT230217C002750002023-02-03 3:59PM EST2023-02-170.860.800.88-1.04-54.74%5,1869,21827.55%
MSFT230224C002750002023-02-03 3:49PM EST2023-02-241.251.011.45-1.29-50.79%7576,44126.44%
MSFT230303C002750002023-02-03 3:59PM EST2023-03-031.851.771.95-1.35-42.19%50773825.53%
MSFT230310C002750002023-02-03 3:53PM EST2023-03-102.492.002.80-1.16-31.78%716,01026.44%
MSFT230317C002750002023-02-03 3:58PM EST2023-03-173.152.863.25-1.70-35.05%5,2327,26225.78%
MSFT230421C002750002023-02-03 3:55PM EST2023-04-216.095.806.00-1.91-23.87%88613,06625.84%
MSFT230616C002750002023-02-03 3:45PM EST2023-06-1610.4510.5010.75-2.00-16.06%4567,59927.84%
MSFT230721C002750002023-02-03 1:39PM EST2023-07-2113.2012.7013.25-0.95-6.71%781,01728.46%
MSFT230818C002750002023-02-02 3:03PM EST2023-08-1815.3014.1515.60-0.40-2.55%826229.53%
MSFT230915C002750002023-02-03 3:39PM EST2023-09-1516.4915.3516.90-1.42-7.93%1281,95829.25%
MSFT240119C002750002023-02-03 3:45PM EST2024-01-1923.7923.2024.00-0.32-1.33%1973,29830.48%
MSFT240621C002750002023-02-03 11:43AM EST2024-06-2132.2529.5532.35+0.21+0.66%11,09432.29%
MSFT250117C002750002023-02-03 9:41AM EST2025-01-1739.1536.0040.50-0.72-1.81%151,33032.79%
MSFT250620C002750002023-02-03 2:08PM EST2025-06-2043.6040.5045.00-1.55-3.43%125032.59%
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
MSFT230210P002750002023-02-03 1:10PM EST2023-02-1015.7515.3517.45+4.15+35.78%644237.89%
MSFT230217P002750002023-02-03 3:42PM EST2023-02-1717.9517.0517.95+4.09+29.51%8110931.20%
MSFT230224P002750002023-02-03 1:28PM EST2023-02-2417.1717.3518.35+1.92+12.59%21028.00%
MSFT230303P002750002023-02-03 9:39AM EST2023-03-0317.1017.3518.85-4.90-22.27%1226.77%
MSFT230317P002750002023-02-03 2:37PM EST2023-03-1719.3818.0520.75+4.38+29.20%1163,26128.75%
MSFT230421P002750002023-02-03 12:01PM EST2023-04-2119.1519.6521.25+0.15+0.79%229222.49%
MSFT230616P002750002023-02-03 1:54PM EST2023-06-1623.9523.7024.70+2.33+10.78%44,92923.27%
MSFT230721P002750002023-01-31 12:13PM EST2023-07-2133.1924.2526.750.00-216223.81%
MSFT230818P002750002023-02-03 11:39AM EST2023-08-1823.9526.2527.00+0.30+1.27%3528722.40%
MSFT230915P002750002023-02-03 1:10PM EST2023-09-1526.6426.3528.85+2.64+11.00%231,48623.33%
MSFT240119P002750002023-02-03 1:17PM EST2024-01-1930.7030.2031.70+2.15+7.53%332,28721.56%
MSFT240621P002750002023-02-01 10:19AM EST2024-06-2140.3032.8536.400.00-470221.90%
MSFT250117P002750002023-02-03 10:59AM EST2025-01-1736.5537.0040.35-3.40-8.51%177621.16%
MSFT250620P002750002023-02-03 10:55AM EST2025-06-2038.6538.5042.35-8.70-18.37%102220.46%