香港股市 將收市,收市時間:1 小時 4 分鐘

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
275.23-1.15 (-0.42%)
收市價: 04:00PM EDT
276.10 +0.87 (+0.32%)
收市後: 07:59PM EDT
價內期權
拍板:320.00
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
MSFT230331C003200002023-03-28 3:04PM EDT2023-03-310.010.000.000.00-18025.00%
MSFT230406C003200002023-03-28 3:04PM EDT2023-04-060.030.000.000.00-27025.00%
MSFT230414C003200002023-03-28 12:19PM EDT2023-04-140.050.000.000.00-17012.50%
MSFT230421C003200002023-03-28 2:17PM EDT2023-04-210.110.000.000.00-68012.50%
MSFT230428C003200002023-03-28 3:52PM EDT2023-04-280.360.000.000.00-76012.50%
MSFT230505C003200002023-03-28 9:30AM EDT2023-05-050.740.000.000.00-3012.50%
MSFT230519C003200002023-03-28 3:46PM EDT2023-05-190.910.000.000.00-8806.25%
MSFT230616C003200002023-03-28 3:45PM EDT2023-06-161.990.000.000.00-14406.25%
MSFT230721C003200002023-03-28 3:18PM EDT2023-07-213.500.000.000.00-4706.25%
MSFT230818C003200002023-03-28 3:21PM EDT2023-08-185.250.000.000.00-3906.25%
MSFT230915C003200002023-03-28 3:58PM EDT2023-09-156.850.000.000.00-1406.25%
MSFT231020C003200002023-03-28 1:38PM EDT2023-10-208.200.000.000.00-103.13%
MSFT231117C003200002023-03-28 3:10PM EDT2023-11-1710.150.000.000.00-903.13%
MSFT240119C003200002023-03-28 12:22PM EDT2024-01-1912.990.000.000.00-403.13%
MSFT240621C003200002023-03-28 3:33PM EDT2024-06-2120.150.000.000.00-1703.13%
MSFT241220C003200002023-03-28 2:13PM EDT2024-12-2028.150.000.000.00-803.13%
MSFT250117C003200002023-03-28 1:25PM EDT2025-01-1729.330.000.000.00-803.13%
MSFT250620C003200002023-03-24 11:57AM EDT2025-06-2036.740.000.000.00-20101.56%
MSFT251219C003200002023-03-28 12:35PM EDT2025-12-1940.810.000.000.00-101.56%
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
MSFT230331P003200002023-03-20 10:14AM EDT2023-03-3145.800.000.000.00-100.00%
MSFT230414P003200002023-03-21 10:27AM EDT2023-04-1449.250.000.000.00-200.00%
MSFT230421P003200002023-03-23 10:46AM EDT2023-04-2140.850.000.000.00-100.00%
MSFT230428P003200002023-03-22 11:43AM EDT2023-04-2842.100.000.000.00--00.00%
MSFT230519P003200002023-03-27 11:56AM EDT2023-05-1944.150.000.000.00-100.00%
MSFT230616P003200002023-03-23 11:58AM EDT2023-06-1640.750.000.000.00-400.00%
MSFT230721P003200002023-03-28 2:44PM EDT2023-07-2147.840.000.000.00-200.00%
MSFT230818P003200002023-02-10 2:02PM EDT2023-08-1859.6569.9573.000.00-10061.93%
MSFT230915P003200002023-03-28 10:16AM EDT2023-09-1548.600.000.000.00-100.00%
MSFT231020P003200002023-03-17 3:45PM EDT2023-10-2047.550.000.000.00-3200.00%
MSFT231117P003200002023-03-17 2:45PM EDT2023-11-1748.550.000.000.00-200.00%
MSFT240119P003200002023-03-20 10:50AM EDT2024-01-1954.500.000.000.00-1000.00%
MSFT240621P003200002023-03-14 2:24PM EDT2024-06-2165.750.000.000.00-200.00%
MSFT241220P003200002023-03-15 9:59AM EDT2024-12-2066.150.000.000.00-200.00%
MSFT250117P003200002023-03-28 2:44PM EDT2025-01-1760.050.000.000.00-400.00%
MSFT250620P003200002023-03-14 2:57PM EDT2025-06-2070.650.000.000.00-200.00%
MSFT251219P003200002023-03-14 12:52PM EDT2025-12-1969.560.000.000.00--00.00%