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
288.30+4.25 (+1.50%)
收市價： 04:00PM EDT
288.36 +0.06 (+0.02%)
收市後： 07:59PM EDT
價內期權
顯示:清單馬鞍式權證組合
拍板:280.00
認購期權範圍2023年4月6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
MSFT230406C002800002023-03-31 3:59PM EDT2023-04-069.458.209.95+3.10+48.82%1,8162,87635.23%
MSFT230414C002800002023-03-31 3:58PM EDT2023-04-1411.1010.5011.65+2.78+33.41%9752,62131.31%
MSFT230421C002800002023-03-31 3:59PM EDT2023-04-2112.3011.7012.50+2.64+27.33%1,27517,09528.81%
MSFT230428C002800002023-03-31 3:59PM EDT2023-04-2813.1013.3015.40+0.79+6.42%2752,07634.86%
MSFT230505C002800002023-03-31 3:58PM EDT2023-05-0516.2215.3017.70+2.77+20.59%14114337.98%
MSFT230519C002800002023-03-31 3:57PM EDT2023-05-1917.7416.8518.00+2.69+17.87%5647,27332.72%
MSFT230616C002800002023-03-31 3:58PM EDT2023-06-1620.8019.8520.85+2.76+15.30%3089,72531.66%
MSFT230721C002800002023-03-31 3:42PM EDT2023-07-2124.0023.2024.75+2.75+12.94%572,58632.56%
MSFT230818C002800002023-03-31 2:58PM EDT2023-08-1826.1026.2027.85+1.80+7.41%651,21033.60%
MSFT230915C002800002023-03-31 3:24PM EDT2023-09-1529.1027.6530.00+2.90+11.07%437,51733.50%
MSFT231020C002800002023-03-31 3:34PM EDT2023-10-2032.0030.5033.45+3.31+11.54%1170434.61%
MSFT231117C002800002023-03-31 2:44PM EDT2023-11-1733.0232.8534.90+2.23+7.24%1614734.07%
MSFT240119C002800002023-03-31 3:50PM EDT2024-01-1936.8037.1539.35+1.80+5.14%825,99334.63%
MSFT240621C002800002023-03-31 3:07PM EDT2024-06-2146.0944.5048.30+2.59+5.95%392,94035.31%
MSFT241220C002800002023-03-31 2:32PM EDT2024-12-2053.4052.5557.45+3.25+6.48%511536.07%
MSFT250117C002800002023-03-31 3:51PM EDT2025-01-1755.9553.5058.00+2.80+5.27%4541,09235.67%
MSFT250620C002800002023-03-31 12:14PM EDT2025-06-2059.5059.5062.00+1.10+1.88%815234.55%
MSFT251219C002800002023-03-31 9:57AM EDT2025-12-1965.0065.0069.50+1.00+1.56%260835.39%
認沽盤範圍2023年4月6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
MSFT230406P002800002023-03-31 3:59PM EDT2023-04-060.760.740.88-1.24-62.00%7,5933,68527.20%
MSFT230414P002800002023-03-31 3:59PM EDT2023-04-142.261.772.59-1.49-39.73%96210,74827.22%
MSFT230421P002800002023-03-31 3:59PM EDT2023-04-213.263.003.35-1.54-32.08%1,2487,19925.24%
MSFT230428P002800002023-03-31 3:59PM EDT2023-04-285.475.206.80-1.73-24.03%28691533.84%
MSFT230505P002800002023-03-31 3:53PM EDT2023-05-056.606.007.60-1.48-18.32%11214832.58%
MSFT230519P002800002023-03-31 3:59PM EDT2023-05-197.697.608.10-1.86-19.48%5924,52928.69%
MSFT230616P002800002023-03-31 3:59PM EDT2023-06-169.909.5510.65-1.90-16.10%69910,43527.91%
MSFT230721P002800002023-03-31 3:42PM EDT2023-07-2112.2011.6512.65-1.66-11.98%5879026.37%
MSFT230818P002800002023-03-31 3:54PM EDT2023-08-1814.5014.1515.10-1.76-10.82%9692027.15%
MSFT230915P002800002023-03-31 3:37PM EDT2023-09-1515.8415.5015.95-1.86-10.51%1161,94725.90%
MSFT231020P002800002023-03-31 3:37PM EDT2023-10-2017.3516.7017.60-1.91-9.92%4220325.54%
MSFT231117P002800002023-03-31 1:57PM EDT2023-11-1719.6618.5519.70-1.39-6.60%95026.31%
MSFT240119P002800002023-03-31 3:51PM EDT2024-01-1921.4020.4021.90-1.46-6.39%465,34925.51%
MSFT240621P002800002023-03-31 2:58PM EDT2024-06-2126.4524.0027.40-1.85-6.54%12,06525.11%
MSFT241220P002800002023-03-31 1:18PM EDT2024-12-2031.2528.5032.80-3.36-9.71%212624.86%
MSFT250117P002800002023-03-31 12:47PM EDT2025-01-1731.9529.9034.00-1.08-3.27%20736025.13%
MSFT250620P002800002023-03-22 1:05PM EDT2025-06-2036.0032.5037.00-2.50-6.49%22724.43%
MSFT251219P002800002023-03-31 12:16PM EDT2025-12-1938.0035.5040.00-2.00-5.00%339623.72%