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:220.00
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
MSFT220819C002200002022-08-12 2:36PM EDT2022-08-1970.4569.8072.55+4.88+7.44%695116.02%
MSFT220826C002200002022-08-10 10:42AM EDT2022-08-2668.6469.8573.200.00-22794.58%
MSFT220902C002200002022-07-21 11:21AM EDT2022-09-0241.7469.7572.850.00-4272.17%
MSFT220909C002200002022-07-28 2:54PM EDT2022-09-0958.0669.8573.150.00--366.28%
MSFT220916C002200002022-08-12 12:27PM EDT2022-09-1669.5870.5572.80+2.27+3.37%31,22455.27%
MSFT221021C002200002022-08-10 12:17PM EDT2022-10-2169.6570.6074.400.00-910849.61%
MSFT221118C002200002022-07-29 12:14PM EDT2022-11-1862.5372.5075.900.00-111447.96%
MSFT221216C002200002022-08-08 2:41PM EDT2022-12-1672.3573.4576.95+7.75+12.00%727145.54%
MSFT230120C002200002022-08-11 9:30AM EDT2023-01-2075.9275.0077.800.00-12,87542.46%
MSFT230217C002200002022-07-22 9:32AM EDT2023-02-1754.3076.3079.750.00-1243.45%
MSFT230317C002200002022-08-12 1:55PM EDT2023-03-1777.4577.5080.45+0.35+0.45%11,19941.90%
MSFT230616C002200002022-08-12 10:24AM EDT2023-06-1680.6781.7084.05+0.43+0.54%180840.64%
MSFT230915C002200002022-08-12 10:24AM EDT2023-09-1583.6684.7088.10+0.17+0.20%11840.73%
MSFT240119C002200002022-08-11 11:34AM EDT2024-01-1988.2589.5093.100.00-2633340.64%
MSFT240621C002200002022-08-12 1:49PM EDT2024-06-2193.8594.2098.00+0.60+0.64%42840.00%
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
MSFT220819P002200002022-08-12 3:15PM EDT2022-08-190.020.010.070.00-425,45378.52%
MSFT220826P002200002022-08-12 3:59PM EDT2022-08-260.020.020.04-0.02-50.00%2168053.91%
MSFT220902P002200002022-08-12 2:48PM EDT2022-09-020.060.030.07-0.04-40.00%234148.24%
MSFT220909P002200002022-08-12 2:03PM EDT2022-09-090.090.060.12-0.06-40.00%112544.73%
MSFT220916P002200002022-08-12 3:43PM EDT2022-09-160.180.150.18-0.07-28.00%1174,94042.24%
MSFT220923P002200002022-08-11 10:46AM EDT2022-09-230.300.200.310.00-31941.82%
MSFT221021P002200002022-08-12 3:03PM EDT2022-10-210.720.670.72-0.16-18.18%5591,27637.51%
MSFT221118P002200002022-08-12 11:34AM EDT2022-11-181.571.501.61-0.13-7.65%92,24537.61%
MSFT221216P002200002022-08-12 3:38PM EDT2022-12-162.252.162.31-0.33-12.79%181,02636.27%
MSFT230120P002200002022-08-12 3:57PM EDT2023-01-203.052.963.15-0.55-15.28%2517,49334.91%
MSFT230217P002200002022-08-12 9:58AM EDT2023-02-174.353.854.00+0.10+2.35%188734.58%
MSFT230317P002200002022-08-12 1:24PM EDT2023-03-174.704.504.75-0.45-8.74%912,97334.06%
MSFT230616P002200002022-08-12 2:02PM EDT2023-06-167.406.357.20+0.10+1.37%13,26032.99%
MSFT230915P002200002022-08-12 10:53AM EDT2023-09-159.668.0010.05+0.46+5.00%11,03132.99%
MSFT240119P002200002022-08-12 1:53PM EDT2024-01-1911.559.8012.95-0.40-3.35%42,86032.05%
MSFT240621P002200002022-08-12 9:43AM EDT2024-06-2114.8713.7014.35+0.25+1.71%11,49229.53%