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
264.60+11.85 (+4.69%)
收市價: 04:00PM EST
261.34 -3.26 (-1.23%)
市前: 05:53AM EST
價內期權
拍板:305.00
認購期權範圍2023年2月3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
MSFT230203C003050002023-01-24 9:32AM EST2023-02-030.050.000.000.00-17050.00%
MSFT230210C003050002023-02-02 3:38PM EST2023-02-100.040.000.000.00-230025.00%
MSFT230217C003050002023-02-02 3:13PM EST2023-02-170.080.000.000.00-544012.50%
MSFT230224C003050002023-02-02 1:30PM EST2023-02-240.100.000.000.00-30012.50%
MSFT230303C003050002023-02-02 3:54PM EST2023-03-030.250.000.000.00-48012.50%
MSFT230317C003050002023-02-02 3:53PM EST2023-03-170.480.000.000.00-61006.25%
MSFT230421C003050002023-02-02 3:50PM EST2023-04-211.320.000.000.00-48606.25%
MSFT230616C003050002023-02-02 3:52PM EST2023-06-163.880.000.000.00-39306.25%
MSFT230721C003050002023-02-02 2:19PM EST2023-07-215.240.000.000.00-28803.13%
MSFT230818C003050002023-02-02 12:17PM EST2023-08-186.090.000.000.00-103.13%
MSFT230915C003050002023-02-02 3:56PM EST2023-09-158.000.000.000.00-18303.13%
MSFT240119C003050002023-02-02 3:53PM EST2024-01-1913.400.000.000.00-6503.13%
MSFT240621C003050002023-02-02 3:29PM EST2024-06-2119.250.000.000.00-2203.13%
MSFT250117C003050002023-02-02 12:34PM EST2025-01-1726.100.000.000.00-101.56%
MSFT250620C003050002023-02-02 1:51PM EST2025-06-2032.500.000.000.00-101.56%
認沽盤範圍2023年2月3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
MSFT230217P003050002022-12-20 1:19PM EST2023-02-1763.4570.9072.400.00-1480213.95%
MSFT230317P003050002023-01-25 12:51PM EST2023-03-1765.900.000.000.00-7500.00%
MSFT230421P003050002022-12-21 2:07PM EST2023-04-2159.5864.0566.050.00-4080.15%
MSFT230616P003050002023-02-02 1:57PM EST2023-06-1642.650.000.000.00-200.00%
MSFT230721P003050002023-01-24 11:19AM EST2023-07-2163.300.000.000.00--00.00%
MSFT230915P003050002023-01-23 12:31PM EST2023-09-1561.690.000.000.00-200.00%
MSFT240119P003050002023-02-02 2:01PM EST2024-01-1946.000.000.000.00-100.00%
MSFT240621P003050002023-01-27 1:45PM EST2024-06-2159.750.000.000.00-400.00%
MSFT250117P003050002023-02-02 2:11PM EST2025-01-1752.900.000.000.00-200.00%
MSFT250620P003050002023-02-02 2:11PM EST2025-06-2054.380.000.000.00-200.00%