香港股市 將在 6 小時 14 分鐘 開市

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
265.46+8.69 (+3.38%)
市場開市。 截至 02:16PM EST。
價內期權
拍板:285.00
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
MSFT230210C002850002023-02-07 1:59PM EST2023-02-100.080.080.09+0.03+60.00%3,6741,40834.38%
MSFT230217C002850002023-02-07 1:57PM EST2023-02-170.440.460.48+0.20+83.33%3,6653,45528.78%
MSFT230224C002850002023-02-07 1:57PM EST2023-02-240.720.730.77+0.32+80.00%40354825.42%
MSFT230303C002850002023-02-07 1:57PM EST2023-03-031.151.161.22+0.53+85.48%17325224.70%
MSFT230310C002850002023-02-07 2:00PM EST2023-03-101.601.571.68+0.70+77.78%43910924.26%
MSFT230317C002850002023-02-07 1:56PM EST2023-03-172.232.182.21+1.03+85.83%2,2266,30624.28%
MSFT230324C002850002023-02-07 1:42PM EST2023-03-243.002.592.81+1.42+89.87%4304224.57%
MSFT230421C002850002023-02-07 1:58PM EST2023-04-214.704.604.75+1.70+56.67%1,8193,82624.48%
MSFT230519C002850002023-02-07 1:57PM EST2023-05-197.457.307.45+2.15+40.57%3632,11326.35%
MSFT230616C002850002023-02-07 1:48PM EST2023-06-169.109.159.35+2.50+37.88%1,2392,56726.60%
MSFT230721C002850002023-02-07 1:04PM EST2023-07-2112.7511.3011.60+4.15+48.26%2776526.95%
MSFT230818C002850002023-02-07 1:14PM EST2023-08-1815.0013.4013.70+4.35+40.85%6316927.75%
MSFT230915C002850002023-02-07 1:44PM EST2023-09-1515.2514.6516.00+3.10+25.51%441,56828.80%
MSFT240119C002850002023-02-07 1:44PM EST2024-01-1922.7021.4022.80+4.17+22.50%442,26229.64%
MSFT240621C002850002023-02-07 1:54PM EST2024-06-2129.5328.3531.10+2.03+7.38%1075131.37%
MSFT250117C002850002023-02-07 1:56PM EST2025-01-1737.2035.0039.50+3.04+8.90%1155232.01%
MSFT250620C002850002023-02-07 11:58AM EST2025-06-2043.0040.0044.50+4.00+10.26%11032.10%
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
MSFT230210P002850002023-02-07 12:41PM EST2023-02-1020.6521.6023.80-2.40-10.41%13487.40%
MSFT230217P002850002023-02-07 10:43AM EST2023-02-1723.4022.1024.20-0.50-2.09%213755.86%
MSFT230224P002850002023-02-02 1:38PM EST2023-02-2423.5521.7024.750.00--1051.90%
MSFT230310P002850002023-01-26 9:35AM EST2023-03-1021.0023.0524.70-19.67-48.36%1538.75%
MSFT230317P002850002023-02-07 12:05PM EST2023-03-1721.1024.1524.95-7.09-25.15%461935.94%
MSFT230324P002850002023-02-02 9:56AM EST2023-03-2425.2123.8525.40-1.50-5.62%1134.47%
MSFT230421P002850002023-02-07 9:32AM EST2023-04-2126.2823.8527.40-3.77-12.55%16431.87%
MSFT230519P002850002023-02-03 2:41PM EST2023-05-1930.3026.8028.000.00-1228.31%
MSFT230616P002850002023-02-06 10:10AM EST2023-06-1631.4127.4529.500.00-21,81427.63%
MSFT230721P002850002023-01-27 2:51PM EST2023-07-2138.6528.6031.050.00-8926.82%
MSFT230818P002850002023-02-02 3:47PM EST2023-08-1830.4529.9032.700.00-103127.03%
MSFT230915P002850002023-02-03 10:24AM EST2023-09-1530.0030.4032.950.00-1946025.58%
MSFT240119P002850002023-02-06 11:45AM EST2024-01-1937.4534.4036.100.00-43,13923.55%
MSFT240621P002850002023-02-07 12:02PM EST2024-06-2137.1036.5040.65-11.62-23.85%125523.32%
MSFT250117P002850002023-01-31 3:12PM EST2025-01-1749.6040.0044.650.00-222922.30%
MSFT250620P002850002023-02-02 1:17PM EST2025-06-2044.5042.5047.000.00-1921.67%