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
284.05+3.54 (+1.26%)
收市價: 04:00PM EDT
283.26 -0.79 (-0.28%)
市前: 07:55AM EDT
價內期權
拍板:170.00
認購期權範圍2023年3月31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
MSFT230331C001700002023-03-22 12:02PM EDT2023-03-31107.500.000.000.00--00.00%
MSFT230406C001700002023-03-01 4:44PM EDT2023-04-0677.840.000.000.00--30.00%
MSFT230414C001700002023-03-29 10:09AM EDT2023-04-14110.130.000.000.00-220.00%
MSFT230421C001700002023-03-21 2:14PM EDT2023-04-21102.360.000.000.00-1660.00%
MSFT230519C001700002023-03-16 9:38AM EDT2023-05-1996.090.000.000.00--50.00%
MSFT230616C001700002023-03-14 3:43PM EDT2023-06-1691.300.000.000.00-12800.00%
MSFT230721C001700002023-03-20 1:41PM EDT2023-07-21105.900.000.000.00-15040.00%
MSFT230818C001700002023-03-08 2:29PM EDT2023-08-1886.550.000.000.00--10.00%
MSFT230915C001700002023-03-07 11:35AM EDT2023-09-1591.000.000.000.00-23520.00%
MSFT240119C001700002023-03-30 11:15AM EDT2024-01-19119.950.000.000.00-11,9070.00%
MSFT240621C001700002023-03-27 10:01AM EDT2024-06-21118.650.000.000.00-11110.00%
MSFT241220C001700002023-03-15 12:28PM EDT2024-12-20106.250.000.000.00--20.00%
MSFT250117C001700002023-03-14 11:32AM EDT2025-01-17106.760.000.000.00-21,2620.00%
MSFT250620C001700002023-03-30 11:59AM EDT2025-06-20130.000.000.000.00-12120.00%
MSFT251219C001700002023-03-24 2:56PM EDT2025-12-19130.900.000.000.00-2100.00%
認沽盤範圍2023年3月31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
MSFT230331P001700002023-03-27 1:31PM EDT2023-03-310.010.000.000.00-11450.00%
MSFT230406P001700002023-03-17 11:55AM EDT2023-04-060.010.000.000.00-62950.00%
MSFT230414P001700002023-03-10 3:45PM EDT2023-04-140.190.000.000.00--350.00%
MSFT230421P001700002023-03-30 3:59PM EDT2023-04-210.010.000.000.00-2085850.00%
MSFT230428P001700002023-03-27 10:13AM EDT2023-04-280.050.000.000.00-4525.00%
MSFT230519P001700002023-03-30 3:35PM EDT2023-05-190.050.000.000.00-51,36625.00%
MSFT230616P001700002023-03-30 9:30AM EDT2023-06-160.220.000.000.00-12,56825.00%
MSFT230721P001700002023-03-30 11:21AM EDT2023-07-210.330.000.000.00-143025.00%
MSFT230818P001700002023-03-29 3:36PM EDT2023-08-180.650.000.000.00-193412.50%
MSFT230915P001700002023-03-30 3:31PM EDT2023-09-150.810.000.000.00-597912.50%
MSFT231020P001700002023-03-30 1:09PM EDT2023-10-201.100.000.000.00-215812.50%
MSFT231117P001700002023-03-29 3:12PM EDT2023-11-171.450.000.000.00-102312.50%
MSFT240119P001700002023-03-29 10:54AM EDT2024-01-192.050.000.000.00-22,54912.50%
MSFT240621P001700002023-03-30 2:05PM EDT2024-06-213.700.000.000.00-611,69812.50%
MSFT241220P001700002023-03-30 2:04PM EDT2024-12-205.350.000.000.00-283166.25%
MSFT250117P001700002023-03-24 2:03PM EDT2025-01-176.500.000.000.00-269816.25%
MSFT250620P001700002023-03-09 12:30PM EDT2025-06-208.300.000.000.00-11486.25%
MSFT251219P001700002023-03-30 10:25AM EDT2025-12-199.050.000.000.00-2606.25%