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
248.69 -3.87 (-1.53%)
收市後: 06:50PM EDT
價內期權
拍板:180.00
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
MSFT220520C001800002022-05-17 2:38PM EDT2022-05-2086.2570.5074.400.00-5450459.67%
MSFT220527C001800002022-05-19 9:30AM EDT2022-05-2774.2070.4573.600.00-33142.82%
MSFT220603C001800002022-05-18 12:29PM EDT2022-06-0377.3570.3074.150.00-44114.60%
MSFT220617C001800002022-05-18 2:32PM EDT2022-06-1775.5570.8574.300.00-67284.20%
MSFT220715C001800002022-05-17 1:51PM EDT2022-07-1585.5171.6575.400.00-23152.66%
MSFT220819C001800002022-05-17 1:51PM EDT2022-08-1986.5473.0576.900.00-21151.32%
MSFT220916C001800002022-05-20 3:01PM EDT2022-09-1672.5373.7077.65-5.65-7.23%168355.98%
MSFT221021C001800002022-05-06 10:53AM EDT2022-10-2199.6374.8578.250.00-64751.13%
MSFT221118C001800002022-05-19 12:19PM EDT2022-11-1882.4076.4079.400.00-21650.20%
MSFT230120C001800002022-05-19 10:16AM EDT2023-01-2083.3078.0081.700.00-277248.32%
MSFT230317C001800002022-05-13 2:49PM EDT2023-03-1787.2379.7583.150.00-89546.31%
MSFT230616C001800002022-05-20 12:51PM EDT2023-06-1681.6582.3086.55-4.55-5.28%110945.85%
MSFT240119C001800002022-05-13 11:01AM EDT2024-01-1996.7587.5092.500.00-107843.72%
MSFT240621C001800002022-05-18 1:55PM EDT2024-06-2196.8790.5095.500.00-222342.07%
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
MSFT220520P001800002022-05-17 11:43AM EDT2022-05-200.010.000.070.00-21,789245.31%
MSFT220527P001800002022-05-20 3:14PM EDT2022-05-270.020.010.03-0.01-33.33%21163382.03%
MSFT220603P001800002022-05-20 3:37PM EDT2022-06-030.060.020.29+0.01+20.00%10448675.59%
MSFT220610P001800002022-05-20 2:46PM EDT2022-06-100.240.010.20+0.02+9.09%75159.38%
MSFT220617P001800002022-05-20 3:47PM EDT2022-06-170.270.240.57-0.02-6.90%1505,53862.89%
MSFT220715P001800002022-05-20 3:14PM EDT2022-07-150.880.781.14+0.07+8.64%5368252.64%
MSFT220819P001800002022-05-20 2:29PM EDT2022-08-192.111.902.21-0.01-0.47%4147850.17%
MSFT220916P001800002022-05-20 2:23PM EDT2022-09-163.302.552.95+0.25+8.20%382,21247.46%
MSFT221021P001800002022-05-20 3:42PM EDT2022-10-213.703.353.80-0.09-2.37%1827444.95%
MSFT221118P001800002022-05-20 3:29PM EDT2022-11-184.604.255.100.00-4077545.38%
MSFT230120P001800002022-05-20 12:34PM EDT2023-01-206.005.206.00+0.50+9.09%122,86841.35%
MSFT230317P001800002022-05-19 11:34AM EDT2023-03-176.706.508.450.00-15042642.32%
MSFT230616P001800002022-05-20 3:29PM EDT2023-06-168.736.9010.00+0.43+5.18%6089139.67%
MSFT240119P001800002022-05-20 1:29PM EDT2024-01-1912.509.9512.50+1.35+12.11%31,97635.01%
MSFT240621P001800002022-05-20 2:23PM EDT2024-06-2114.5511.0015.50+2.47+20.45%415034.52%