香港股市 將收市,收市時間:5 小時 42 分鐘

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
280.51+5.28 (+1.92%)
收市價: 04:00PM EDT
281.00 +0.49 (+0.17%)
收市後: 07:59PM EDT
價內期權
拍板:245.00
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
MSFT230331C002450002023-03-29 11:42AM EDT2023-03-3134.8034.3536.50+5.62+19.26%2254132.72%
MSFT230406C002450002023-03-28 12:06PM EDT2023-04-0629.0134.9537.050.00-419356.54%
MSFT230414C002450002023-03-28 10:27AM EDT2023-04-1429.2536.0537.250.00-74354.64%
MSFT230421C002450002023-03-29 3:57PM EDT2023-04-2136.6035.8037.65+6.45+21.39%214,38848.51%
MSFT230428C002450002023-03-29 3:52PM EDT2023-04-2838.3036.5039.75+6.80+21.59%131653.87%
MSFT230505C002450002023-03-24 11:20AM EDT2023-05-0536.9638.2039.700.00-1148.29%
MSFT230519C002450002023-03-29 3:28PM EDT2023-05-1939.5738.7039.95+5.37+15.70%578542.07%
MSFT230616C002450002023-03-29 11:27AM EDT2023-06-1640.5040.4541.85+4.15+11.42%73,77039.19%
MSFT230721C002450002023-03-28 9:34AM EDT2023-07-2140.5043.5044.600.00-93,76038.59%
MSFT230818C002450002023-03-29 10:22AM EDT2023-08-1845.6545.6047.50+4.35+10.53%134139.88%
MSFT230915C002450002023-03-29 11:29AM EDT2023-09-1547.1547.7548.80+4.30+10.04%91,62338.56%
MSFT231020C002450002023-03-29 9:38AM EDT2023-10-2049.2548.9550.45-1.67-3.28%113437.52%
MSFT231117C002450002023-03-24 11:27AM EDT2023-11-1750.4951.1053.150.00-45138.82%
MSFT240119C002450002023-03-29 12:25PM EDT2024-01-1954.7255.0556.80+3.72+7.29%11,40838.71%
MSFT240621C002450002023-03-28 9:42AM EDT2024-06-2157.9561.1563.950.00-1071738.07%
MSFT241220C002450002023-03-29 12:50PM EDT2024-12-2069.7768.4071.40+2.34+3.47%415237.92%
MSFT250117C002450002023-03-22 12:55PM EDT2025-01-1768.8969.9072.400.00-3045437.87%
MSFT250620C002450002023-03-24 12:18PM EDT2025-06-2073.5073.9578.300.00-250538.14%
MSFT251219C002450002023-03-17 3:33PM EDT2025-12-1979.6579.6583.400.00-21237.65%
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
MSFT230331P002450002023-03-29 3:36PM EDT2023-03-310.020.010.02-0.01-33.33%2332,42467.97%
MSFT230406P002450002023-03-29 3:39PM EDT2023-04-060.060.050.07-0.08-57.14%961,16140.82%
MSFT230414P002450002023-03-29 3:49PM EDT2023-04-140.250.250.27-0.23-47.92%12279735.65%
MSFT230421P002450002023-03-29 3:57PM EDT2023-04-210.500.470.51-0.38-43.18%9059,82433.64%
MSFT230428P002450002023-03-29 3:57PM EDT2023-04-281.291.241.30-0.52-28.73%9640636.77%
MSFT230505P002450002023-03-29 3:58PM EDT2023-05-051.721.701.76-0.82-32.28%1021,06736.06%
MSFT230519P002450002023-03-29 3:43PM EDT2023-05-192.522.482.53-1.03-29.01%4013,52334.38%
MSFT230616P002450002023-03-29 3:56PM EDT2023-06-163.933.853.95-1.37-25.85%1135,99632.32%
MSFT230721P002450002023-03-29 3:33PM EDT2023-07-215.355.355.45-1.50-21.90%384,24930.59%
MSFT230818P002450002023-03-29 11:22AM EDT2023-08-187.407.007.15-1.45-16.38%41,44530.86%
MSFT230915P002450002023-03-29 1:19PM EDT2023-09-158.217.358.20-1.54-15.79%174,91830.07%
MSFT231020P002450002023-03-29 3:59PM EDT2023-10-209.409.309.50-1.45-13.36%3571129.43%
MSFT231117P002450002023-03-29 12:10PM EDT2023-11-1710.7910.1510.80-1.78-14.16%111329.47%
MSFT240119P002450002023-03-29 11:50AM EDT2024-01-1912.5512.2012.65-2.25-15.20%64,65228.45%
MSFT240621P002450002023-03-29 12:08PM EDT2024-06-2117.1016.1517.50-1.80-9.52%21,70827.82%
MSFT241220P002450002023-03-29 3:59PM EDT2024-12-2020.9320.0021.35-2.57-10.94%185626.56%
MSFT250117P002450002023-03-27 10:14AM EDT2025-01-1722.1920.6022.950.00-444,05827.24%
MSFT250620P002450002023-03-16 11:18AM EDT2025-06-2027.2922.8025.750.00-114226.47%
MSFT251219P002450002023-03-29 1:55PM EDT2025-12-1927.4325.5028.55-0.99-3.48%16525.69%