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:290.00
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
MSFT230210C002900002023-02-03 3:57PM EST2023-02-100.050.040.06-0.09-64.29%91861340.04%
MSFT230217C002900002023-02-03 3:58PM EST2023-02-170.170.160.18-0.19-52.78%5993,65832.13%
MSFT230224C002900002023-02-03 3:56PM EST2023-02-240.300.250.31-0.28-48.28%30728328.52%
MSFT230303C002900002023-02-03 3:45PM EST2023-03-030.440.420.50-0.43-49.43%12319327.03%
MSFT230310C002900002023-02-03 3:32PM EST2023-03-100.690.600.74-0.51-42.50%487026.32%
MSFT230317C002900002023-02-03 3:58PM EST2023-03-170.960.931.10-0.58-37.66%1,1663,63326.48%
MSFT230421C002900002023-02-03 3:57PM EST2023-04-212.542.452.52-1.06-29.44%1,1543,03824.95%
MSFT230616C002900002023-02-03 3:47PM EST2023-06-166.005.856.10-0.80-11.76%2045,11526.77%
MSFT230721C002900002023-02-03 3:11PM EST2023-07-217.607.558.10-1.40-15.56%11471927.20%
MSFT230818C002900002023-02-03 11:59AM EST2023-08-1810.609.4510.00-0.62-5.53%1131328.03%
MSFT230915C002900002023-02-03 3:54PM EST2023-09-1511.0310.1511.20-0.72-6.13%312,28027.85%
MSFT240119C002900002023-02-03 3:54PM EST2024-01-1917.4916.6017.55-1.51-7.95%903,86428.94%
MSFT240621C002900002023-02-03 12:21PM EST2024-06-2125.9022.0024.90+1.42+5.80%1591,98830.31%
MSFT250117C002900002023-02-03 1:32PM EST2025-01-1734.0030.0033.50+0.30+0.89%81,28831.45%
MSFT250620C002900002023-02-03 1:41PM EST2025-06-2036.0934.5038.50-0.78-2.12%476031.67%
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
MSFT230210P002900002023-01-26 9:35AM EST2023-02-1045.0030.2533.200.00-5076.17%
MSFT230217P002900002023-02-03 2:31PM EST2023-02-1732.2530.9032.45+5.14+18.96%3511543.38%
MSFT230224P002900002023-02-01 9:43AM EST2023-02-2443.2230.8033.400.00-1243.26%
MSFT230303P002900002023-02-03 3:51PM EST2023-03-0332.5031.3533.25-16.03-33.03%1036.26%
MSFT230317P002900002023-02-02 1:59PM EST2023-03-1729.1531.1033.30+2.35+8.77%315629.70%
MSFT230421P002900002023-01-26 12:39PM EST2023-04-2144.9531.8034.900.00-457527.31%
MSFT230616P002900002023-02-03 1:54PM EST2023-06-1634.4033.8536.35+1.90+5.85%33,13923.94%
MSFT230721P002900002023-01-27 2:44PM EST2023-07-2142.9834.5036.550.00-21121.66%
MSFT230818P002900002023-01-31 3:43PM EST2023-08-1845.0135.3537.550.00-2621.72%
MSFT230915P002900002023-02-03 11:14AM EST2023-09-1534.0036.0037.85-13.00-27.66%618920.77%
MSFT240119P002900002023-02-03 3:39PM EST2024-01-1940.6538.0041.80+2.65+6.97%592,19321.14%
MSFT240621P002900002023-02-03 10:53AM EST2024-06-2140.8541.2544.50-10.22-20.01%4972020.05%
MSFT250117P002900002023-02-02 2:20PM EST2025-01-1744.2044.5048.550.00-225019.81%
MSFT250620P002900002023-02-01 3:11PM EST2025-06-2052.4546.5050.700.00-20023519.37%