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
291.91+4.89 (+1.70%)
收市價: 04:00PM EDT
292.05 +0.14 (+0.05%)
收市後: 07:59PM EDT
價內期權
拍板:185.00
認購期權範圍2022年8月19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
MSFT220819C001850002022-08-10 2:16PM EDT2022-08-19103.48104.75108.200.00-4658198.78%
MSFT220826C001850002022-08-10 10:11AM EDT2022-08-26103.55104.80108.200.00-2424140.55%
MSFT220916C001850002022-08-11 10:18AM EDT2022-09-16105.12104.85108.100.00-12,59387.45%
MSFT221021C001850002022-06-29 3:06PM EDT2022-10-2177.8095.3598.300.00-23500.00%
MSFT221118C001850002022-06-21 12:21PM EDT2022-11-1872.7581.0084.350.00-130.00%
MSFT221216C001850002022-07-28 2:44PM EDT2022-12-1694.43106.55109.800.00-24156.10%
MSFT230120C001850002022-08-11 12:05PM EDT2023-01-20105.92107.50110.700.00-235853.25%
MSFT230317C001850002022-08-11 2:50PM EDT2023-03-17106.05109.00111.600.00-134548.66%
MSFT230616C001850002022-08-10 12:36PM EDT2023-06-16109.86111.30114.250.00-1218746.88%
MSFT230915C001850002022-06-27 12:36PM EDT2023-09-1592.3592.0096.500.00--10.00%
MSFT240119C001850002022-08-05 11:01AM EDT2024-01-19109.20116.70120.800.00-686545.34%
MSFT240621C001850002022-08-03 12:42PM EDT2024-06-21113.05120.05123.600.00-110543.06%
認沽盤範圍2022年8月19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
MSFT220819P001850002022-08-10 9:36AM EDT2022-08-190.010.000.030.00-5867110.94%
MSFT220826P001850002022-08-10 2:55PM EDT2022-08-260.010.000.060.00-511383.59%
MSFT220902P001850002022-08-10 9:52AM EDT2022-09-020.020.010.060.00-123269.14%
MSFT220909P001850002022-08-09 3:11PM EDT2022-09-090.030.000.070.00-22359.96%
MSFT220916P001850002022-08-11 12:04PM EDT2022-09-160.050.000.070.00-123,47053.52%
MSFT220923P001850002022-08-11 10:33AM EDT2022-09-230.04--0.00---0.00%
MSFT221021P001850002022-08-12 3:35PM EDT2022-10-210.170.130.19-0.04-19.05%61,64046.00%
MSFT221118P001850002022-08-12 1:39PM EDT2022-11-180.460.400.49-0.02-4.17%272744.65%
MSFT221216P001850002022-08-05 3:21PM EDT2022-12-161.020.720.790.00-367742.70%
MSFT230120P001850002022-08-12 11:53AM EDT2023-01-201.131.011.13-0.01-0.88%42,87040.38%
MSFT230217P001850002022-08-12 11:08AM EDT2023-02-171.611.441.63+0.05+3.21%129840.16%
MSFT230317P001850002022-08-11 3:28PM EDT2023-03-172.131.771.990.00-21,08539.16%
MSFT230616P001850002022-08-12 2:02PM EDT2023-06-163.302.273.60-0.25-7.04%131,41338.00%
MSFT230915P001850002022-08-10 1:21PM EDT2023-09-154.903.905.00+0.60+13.95%173236.59%
MSFT240119P001850002022-08-12 11:15AM EDT2024-01-196.204.556.90-0.80-11.43%101,34435.21%
MSFT240621P001850002022-07-28 3:53PM EDT2024-06-219.225.908.450.00-413333.13%