香港股市 將在 7 小時 4 分鐘 開市

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
265.59+8.82 (+3.43%)
市場開市。 截至 01:26PM EST。
價內期權
拍板:350.00
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
MSFT230210C003500002023-02-07 11:25AM EST2023-02-100.010.000.010.00-3182.81%
MSFT230217C003500002023-02-07 10:43AM EST2023-02-170.010.000.02-0.01-50.00%533,26853.13%
MSFT230224C003500002023-02-07 10:22AM EST2023-02-240.020.000.02+0.01+100.00%511243.75%
MSFT230303C003500002023-02-07 12:39PM EST2023-03-030.040.000.060.00-41241.70%
MSFT230310C003500002023-02-07 11:22AM EST2023-03-100.050.000.10+0.02+66.67%4539.16%
MSFT230317C003500002023-02-07 12:46PM EST2023-03-170.070.060.08+0.04+133.33%182,96134.47%
MSFT230421C003500002023-02-07 9:31AM EST2023-04-210.160.190.25+0.05+45.45%452529.08%
MSFT230519C003500002023-02-07 11:25AM EST2023-05-190.440.490.61-0.40-47.62%131328.59%
MSFT230616C003500002023-02-07 12:57PM EST2023-06-161.000.841.00+0.57+132.56%126,05927.78%
MSFT230721C003500002023-02-07 11:42AM EST2023-07-211.211.361.60+0.46+61.33%251,45727.25%
MSFT230818C003500002023-02-06 11:25AM EST2023-08-181.202.002.370.00-12927.65%
MSFT230915C003500002023-02-07 12:45PM EST2023-09-152.412.443.00+0.89+58.55%268527.47%
MSFT240119C003500002023-02-07 1:04PM EST2024-01-196.055.756.45+2.05+51.25%1,39310,07927.59%
MSFT240621C003500002023-02-07 1:00PM EST2024-06-2111.509.4511.50+3.45+42.86%162,68828.44%
MSFT250117C003500002023-02-07 12:45PM EST2025-01-1717.0015.5019.50+2.45+16.84%81,70230.16%
MSFT250620C003500002023-02-07 10:34AM EST2025-06-2019.7520.0023.00+2.48+14.36%2526329.68%
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
MSFT230217P003500002023-01-04 10:06AM EST2023-02-17122.9787.0088.300.00-10124.66%
MSFT230317P003500002023-02-01 3:45PM EST2023-03-1796.0082.3085.700.00-2552.59%
MSFT230421P003500002023-01-26 12:39PM EST2023-04-21104.6782.1585.650.00-45037.87%
MSFT230616P003500002023-01-17 3:27PM EST2023-06-16110.0082.9585.400.00-1327.22%
MSFT230915P003500002023-01-03 3:20PM EST2023-09-15110.0085.0086.650.00-2025.26%
MSFT240119P003500002023-02-03 11:23AM EST2024-01-1987.2083.7085.600.00-45717.41%
MSFT240621P003500002023-02-06 11:45AM EST2024-06-2192.9083.8086.450.00-2116.44%
MSFT250117P003500002023-02-03 10:33AM EST2025-01-1788.9084.3088.050.00-2416.10%
MSFT250620P003500002023-02-07 11:54AM EST2025-06-2088.4084.0089.00-18.10-17.00%1215.65%