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:285.00
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
MSFT220819C002850002022-08-12 3:59PM EDT2022-08-197.657.408.00+2.84+59.04%1,7869,25222.07%
MSFT220826C002850002022-08-12 3:58PM EDT2022-08-269.068.4510.55+2.66+41.56%2052,31328.93%
MSFT220902C002850002022-08-12 3:59PM EDT2022-09-0210.489.6011.15+2.62+33.33%2812,05025.98%
MSFT220909C002850002022-08-12 3:53PM EDT2022-09-0910.9010.7511.80+2.40+28.24%8288024.68%
MSFT220916C002850002022-08-12 3:52PM EDT2022-09-1612.0512.2512.60+2.27+23.21%2,3289,72324.45%
MSFT220923C002850002022-08-12 3:22PM EDT2022-09-2313.0113.0014.15+1.89+17.00%14320526.47%
MSFT221021C002850002022-08-12 3:53PM EDT2022-10-2116.6916.2517.80+2.19+15.10%1123,12227.94%
MSFT221118C002850002022-08-12 3:36PM EDT2022-11-1820.7820.5021.20+2.58+14.18%513,53729.42%
MSFT221216C002850002022-08-12 3:36PM EDT2022-12-1622.6122.8023.70+2.20+10.78%2141,56529.69%
MSFT230120C002850002022-08-12 3:18PM EDT2023-01-2025.7125.7026.35+2.01+8.48%1144,47329.78%
MSFT230217C002850002022-08-12 9:46AM EDT2023-02-1726.6827.8529.15-0.37-1.37%251430.91%
MSFT230317C002850002022-08-12 3:40PM EDT2023-03-1730.3529.9032.10+2.70+9.76%4399632.21%
MSFT230616C002850002022-08-12 3:38PM EDT2023-06-1636.5035.8039.00+2.20+6.41%2399233.65%
MSFT230915C002850002022-08-12 11:39AM EDT2023-09-1540.7040.1544.15+1.70+4.36%335433.91%
MSFT240119C002850002022-08-12 3:44PM EDT2024-01-1947.8046.6550.10+2.10+4.60%1399533.96%
MSFT240621C002850002022-08-12 3:34PM EDT2024-06-2153.7653.1055.95+1.76+3.38%840533.68%
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
MSFT220819P002850002022-08-12 3:59PM EDT2022-08-191.391.251.45-1.78-56.15%6,6494,47725.03%
MSFT220826P002850002022-08-12 3:59PM EDT2022-08-262.882.703.10-1.67-36.70%1,46942826.29%
MSFT220902P002850002022-08-12 3:56PM EDT2022-09-023.753.454.05-2.15-36.44%14942725.24%
MSFT220909P002850002022-08-12 3:57PM EDT2022-09-094.734.254.80-1.87-28.33%10438324.39%
MSFT220916P002850002022-08-12 3:59PM EDT2022-09-165.615.505.70-1.94-25.70%7,4957,92224.49%
MSFT220923P002850002022-08-12 3:03PM EDT2022-09-236.906.506.80-1.80-20.69%367925.31%
MSFT221021P002850002022-08-12 3:28PM EDT2022-10-219.769.009.95-1.89-16.22%1431,55926.05%
MSFT221118P002850002022-08-12 3:49PM EDT2022-11-1812.9511.3513.90-2.25-14.80%1243,33828.77%
MSFT221216P002850002022-08-12 2:33PM EDT2022-12-1615.0014.4514.75-1.90-11.24%8248426.65%
MSFT230120P002850002022-08-12 3:41PM EDT2023-01-2016.9016.4016.75-1.90-10.11%216,47326.23%
MSFT230217P002850002022-08-12 2:48PM EDT2023-02-1719.0518.1519.20-1.55-7.52%11913427.21%
MSFT230317P002850002022-08-12 3:39PM EDT2023-03-1720.3019.5520.60-1.90-8.56%311,26326.99%
MSFT230616P002850002022-08-12 9:45AM EDT2023-06-1625.7022.6025.55-0.80-3.02%11,73027.40%
MSFT230915P002850002022-08-11 9:46AM EDT2023-09-1528.2527.1529.300.00-639527.23%
MSFT240119P002850002022-08-12 2:14PM EDT2024-01-1931.7030.5033.50-1.30-3.94%91,03626.83%
MSFT240621P002850002022-08-11 12:48PM EDT2024-06-2137.0633.7036.80+1.26+3.52%119525.74%