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
280.57+2.91 (+1.05%)
收市價: 04:00PM EDT
280.47 -0.10 (-0.04%)
收市後: 05:41PM EDT
價內期權
拍板:295.00
認購期權範圍2023年3月24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
MSFT230324C002950002023-03-24 3:57PM EDT2023-03-240.010.000.01-0.01-50.00%3206,56337.50%
MSFT230331C002950002023-03-24 3:59PM EDT2023-03-310.410.380.42-0.05-10.87%1,5052,62824.85%
MSFT230406C002950002023-03-24 3:59PM EDT2023-04-061.140.991.40+0.09+8.57%37486427.03%
MSFT230414C002950002023-03-24 3:56PM EDT2023-04-142.051.192.50+0.12+6.22%72282727.12%
MSFT230421C002950002023-03-24 3:59PM EDT2023-04-213.233.153.35+0.52+19.19%79924,93627.00%
MSFT230428C002950002023-03-24 3:59PM EDT2023-04-285.144.155.90+0.59+12.97%30162632.55%
MSFT230519C002950002023-03-24 3:57PM EDT2023-05-197.457.607.75+0.62+9.08%1,1723,72930.39%
MSFT230616C002950002023-03-24 3:57PM EDT2023-06-1610.2010.2511.15+1.30+14.61%6666,13331.48%
MSFT230721C002950002023-03-24 3:48PM EDT2023-07-2113.0513.3013.50+1.33+11.35%1601,88730.25%
MSFT230818C002950002023-03-24 11:53AM EDT2023-08-1815.5815.9516.25+0.73+4.92%2689931.16%
MSFT230915C002950002023-03-24 3:29PM EDT2023-09-1517.6816.0018.25+1.05+6.31%242,14331.17%
MSFT231020C002950002023-03-23 3:47PM EDT2023-10-2019.3018.3020.850.00-2022931.54%
MSFT231117C002950002023-03-24 3:36PM EDT2023-11-1722.3321.4523.10+1.18+5.58%28132.12%
MSFT240119C002950002023-03-24 3:55PM EDT2024-01-1925.6024.4526.50+1.85+7.79%154,87431.92%
MSFT240621C002950002023-03-23 2:11PM EDT2024-06-2132.7032.6535.100.00-291,00332.85%
MSFT241220C002950002023-03-20 11:20AM EDT2024-12-2037.5239.6043.700.00-54933.60%
MSFT250117C002950002023-03-23 12:35PM EDT2025-01-1741.4541.2544.250.00-141533.25%
MSFT250620C002950002023-03-17 12:01PM EDT2025-06-2047.3446.0550.450.00-43133.69%
MSFT251219C002950002023-03-24 11:31AM EDT2025-12-1952.7552.0056.50+3.40+6.89%21933.79%
認沽盤範圍2023年3月24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
MSFT230324P002950002023-03-24 3:25PM EDT2023-03-2415.1013.4516.00-1.70-10.12%10042764.55%
MSFT230331P002950002023-03-24 3:55PM EDT2023-03-3115.7613.8017.00-0.29-1.81%9833045.54%
MSFT230406P002950002023-03-24 3:38PM EDT2023-04-0615.5014.1516.55-3.25-17.33%42531.73%
MSFT230421P002950002023-03-24 1:37PM EDT2023-04-2117.9516.6017.20+0.40+2.28%1332824.73%
MSFT230428P002950002023-03-20 10:18AM EDT2023-04-2820.5016.7520.00-4.25-17.17%1431.52%
MSFT230519P002950002023-03-24 3:22PM EDT2023-05-1920.7019.8020.85-1.10-5.05%28927.17%
MSFT230616P002950002023-03-24 10:56AM EDT2023-06-1624.1521.7522.85+1.20+5.23%31,63026.22%
MSFT230721P002950002023-03-24 11:08AM EDT2023-07-2125.7523.9025.85+0.92+3.71%1415926.94%
MSFT230818P002950002023-03-24 11:04AM EDT2023-08-1827.3025.8526.70+1.13+4.32%115125.49%
MSFT230915P002950002023-03-24 3:18PM EDT2023-09-1528.1527.0027.90-1.85-6.17%2044224.95%
MSFT231020P002950002023-03-24 1:17PM EDT2023-10-2030.5028.4531.40+0.65+2.18%7044726.97%
MSFT231117P002950002023-03-20 1:41PM EDT2023-11-1735.5629.8031.550.00-12225.51%
MSFT240119P002950002023-03-22 2:53PM EDT2024-01-1931.3230.8033.700.00-12,15724.82%
MSFT240621P002950002023-03-24 1:26PM EDT2024-06-2138.5037.0038.50+1.02+2.72%936824.06%
MSFT241220P002950002023-03-16 3:18PM EDT2024-12-2043.0539.5543.450.00-43623.69%
MSFT250117P002950002023-03-24 3:55PM EDT2025-01-1743.1340.7044.40-0.82-1.87%283723.82%
MSFT250620P002950002023-03-24 9:36AM EDT2025-06-2047.8543.5547.95-5.55-10.39%1423.58%
MSFT251219P002950002023-02-14 11:40AM EDT2025-12-1949.9548.2551.750.00-4423.39%