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:315.00
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
MSFT230210C003150002023-01-30 10:03AM EST2023-02-100.010.000.090.00-106557.23%
MSFT230217C003150002023-02-03 3:42PM EST2023-02-170.040.030.06-0.02-33.33%74,39841.80%
MSFT230224C003150002023-02-03 3:31PM EST2023-02-240.060.040.070.00-572334.77%
MSFT230303C003150002023-02-03 12:39PM EST2023-03-030.100.050.110.00-2931.93%
MSFT230317C003150002023-02-03 3:15PM EST2023-03-170.160.150.18-0.07-30.43%122,19527.98%
MSFT230421C003150002023-02-03 3:59PM EST2023-04-210.560.530.58-0.39-41.05%3684425.16%
MSFT230616C003150002023-02-03 3:31PM EST2023-06-162.052.002.13-0.50-19.61%1932,27925.78%
MSFT230721C003150002023-02-03 3:41PM EST2023-07-212.962.803.15-0.84-22.11%13073425.67%
MSFT230818C003150002023-02-03 3:26PM EST2023-08-184.204.054.45-0.45-9.68%458026.55%
MSFT230915C003150002023-02-03 12:47PM EST2023-09-155.784.905.25+0.03+0.52%21,28726.31%
MSFT240119C003150002023-02-03 3:44PM EST2024-01-199.739.7010.65-0.96-8.98%1472,62527.95%
MSFT240621C003150002023-02-03 2:34PM EST2024-06-2114.7514.5516.40-1.19-7.47%2041228.67%
MSFT250117C003150002023-02-03 9:30AM EST2025-01-1722.5520.5024.00-3.65-13.93%12,04429.68%
MSFT250620C003150002023-02-01 10:10AM EST2025-06-2021.6725.0029.500.00-12830.46%
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
MSFT230217P003150002023-01-20 9:48AM EST2023-02-1779.2055.5558.250.00-30050.98%
MSFT230317P003150002023-01-09 12:38PM EST2023-03-1784.2055.5557.950.00-526040.50%
MSFT230421P003150002022-12-21 3:34PM EST2023-04-2169.3073.8576.050.00-30077.73%
MSFT230616P003150002023-01-30 2:12PM EST2023-06-1671.9456.1058.650.00-219725.38%
MSFT230721P003150002022-12-01 11:38AM EST2023-07-2163.2174.5076.500.00--053.47%
MSFT230915P003150002023-01-23 12:28PM EST2023-09-1571.0557.0058.800.00-2019.96%
MSFT240119P003150002023-01-26 12:56PM EST2024-01-1970.7058.0560.100.00-2419718.34%
MSFT240621P003150002023-02-02 9:30AM EST2024-06-2160.0059.9062.400.00-120718.17%
MSFT250117P003150002023-02-02 10:43AM EST2025-01-1761.7061.5064.600.00-508817.32%
MSFT250620P003150002023-01-05 10:37AM EST2025-06-2094.0062.5066.400.00--117.12%