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
280.94 +0.37 (+0.13%)
收市後: 07:59PM EDT
價內期權
拍板:335.00
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
MSFT230331C003350002023-03-24 9:53AM EDT2023-03-310.010.000.110.00-45052.73%
MSFT230406C003350002023-03-23 1:21PM EDT2023-04-060.040.000.110.00-5014842.19%
MSFT230414C003350002023-03-24 3:49PM EDT2023-04-140.090.062.18+0.01+12.50%918859.01%
MSFT230421C003350002023-03-24 3:23PM EDT2023-04-210.140.010.17+0.01+7.69%22396530.57%
MSFT230428C003350002023-03-24 9:37AM EDT2023-04-280.310.090.39-0.07-18.42%16231.25%
MSFT230519C003350002023-03-24 2:06PM EDT2023-05-190.660.771.36-0.01-1.49%1766631.98%
MSFT230616C003350002023-03-24 3:58PM EDT2023-06-161.641.642.00+0.18+12.33%452,00828.82%
MSFT230721C003350002023-03-24 2:57PM EDT2023-07-212.662.403.05+0.09+3.50%341,20127.33%
MSFT230818C003350002023-03-24 2:25PM EDT2023-08-183.953.104.55+0.20+5.33%3327128.00%
MSFT230915C003350002023-03-24 2:53PM EDT2023-09-155.155.605.80+0.15+3.00%2398828.00%
MSFT231020C003350002023-03-23 1:47PM EDT2023-10-206.755.408.250.00-9325929.38%
MSFT231117C003350002023-03-24 12:56PM EDT2023-11-178.157.959.25-0.35-4.12%164228.97%
MSFT240119C003350002023-03-24 3:17PM EDT2024-01-1911.3010.7012.10+0.85+8.13%44,37629.10%
MSFT240621C003350002023-03-24 2:58PM EDT2024-06-2116.6516.7019.35-1.35-7.50%23,32930.07%
MSFT241220C003350002023-03-20 2:40PM EDT2024-12-2022.4124.0027.900.00-269331.44%
MSFT250117C003350002023-03-24 2:03PM EDT2025-01-1726.0024.8528.80+1.12+4.50%248131.38%
MSFT250620C003350002023-03-21 10:39AM EDT2025-06-2028.8030.1034.400.00-104431.66%
MSFT251219C003350002023-03-23 10:03AM EDT2025-12-1936.6335.5040.500.00-18131.95%
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
MSFT230414P003350002023-03-13 9:40AM EDT2023-04-1489.9053.4556.750.00--160.06%
MSFT230421P003350002022-12-21 3:07PM EDT2023-04-2189.7593.9596.100.00-40191.41%
MSFT230616P003350002023-01-18 3:30PM EDT2023-06-1697.0576.0078.100.00-135076.45%
MSFT230721P003350002023-03-23 1:05PM EDT2023-07-2155.4553.8056.950.00-2025.86%
MSFT230915P003350002023-03-17 12:52PM EDT2023-09-1558.2054.7557.950.00-8823.60%
MSFT240119P003350002023-03-17 3:36PM EDT2024-01-1961.0557.6060.500.00-106721.76%
MSFT240621P003350002023-03-16 12:55PM EDT2024-06-2165.5060.0563.850.00-224421.16%
MSFT250117P003350002023-03-10 11:05AM EDT2025-01-1787.0064.1067.500.00-15820.35%
MSFT250620P003350002023-01-19 10:45AM EDT2025-06-20102.0079.0083.000.00-31028.18%