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
252.56-0.58 (-0.23%)
收市價: 04:00PM EDT
252.55 -0.01 (-0.00%)
收市後: 06:34PM EDT
價內期權
拍板:145.00
認購期權範圍2022年5月20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
MSFT220520C001450002022-05-20 10:55AM EDT2022-05-20102.10105.40108.90-5.90-5.46%317645.12%
MSFT220617C001450002022-05-20 3:52PM EDT2022-06-17106.42105.65109.20-1.95-1.80%15124.93%
MSFT220916C001450002022-05-13 1:20PM EDT2022-09-16116.90106.95110.400.00-136456.73%
MSFT230120C001450002022-05-09 3:58PM EDT2023-01-20123.00109.00112.800.00-15450.72%
MSFT230317C001450002022-04-07 10:39AM EDT2023-03-17158.55131.50135.600.00-22497.42%
MSFT230616C001450002022-05-03 3:50PM EDT2023-06-16141.60111.50116.150.00-12953.36%
MSFT240119C001450002022-05-20 3:57PM EDT2024-01-19116.90115.00120.00-11.30-8.81%325849.13%
MSFT240621C001450002022-05-20 3:52PM EDT2024-06-21118.42117.00122.00-2.01-1.67%11246.63%
認沽盤範圍2022年5月20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
MSFT220520P001450002022-05-12 1:12PM EDT2022-05-200.020.000.010.00-502,129325.00%
MSFT220617P001450002022-05-20 1:31PM EDT2022-06-170.090.000.29+0.01+12.50%3201,67083.98%
MSFT220715P001450002022-05-20 11:34AM EDT2022-07-150.280.170.22+0.07+33.33%362062.26%
MSFT220819P001450002022-05-20 12:56PM EDT2022-08-190.860.430.90+0.55+177.42%218458.98%
MSFT220916P001450002022-05-16 11:35AM EDT2022-09-160.980.801.19+0.08+8.89%158155.54%
MSFT221021P001450002022-05-19 9:57AM EDT2022-10-211.501.071.620.00-16951.86%
MSFT221118P001450002022-05-20 2:40PM EDT2022-11-182.001.472.14+0.85+73.91%132650.79%
MSFT230120P001450002022-05-18 1:02PM EDT2023-01-202.002.052.860.00-688248.79%
MSFT230317P001450002022-05-16 10:11AM EDT2023-03-172.812.565.100.00-227851.52%
MSFT230616P001450002022-05-20 3:29PM EDT2023-06-163.862.356.00+0.76+24.52%10039047.44%
MSFT240119P001450002022-05-20 3:28PM EDT2024-01-195.925.705.95+0.42+7.64%4003,42237.98%
MSFT240621P001450002022-05-16 2:42PM EDT2024-06-215.704.009.000.00-420238.93%