香港股市 將在 11 分鐘 開市

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
291.32-0.77 (-0.26%)
收市價: 04:00PM EDT
290.37 -0.95 (-0.33%)
收市後: 07:59PM EDT
價內期權
拍板:335.00
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
MSFT220819C003350002022-08-16 10:16AM EDT2022-08-190.010.000.010.00-12,43162.50%
MSFT220826C003350002022-08-11 3:53PM EDT2022-08-260.040.000.020.00-317133.59%
MSFT220902C003350002022-08-16 2:58PM EDT2022-09-020.040.020.090.00-318029.98%
MSFT220909C003350002022-08-17 10:59AM EDT2022-09-090.080.070.13+0.01+14.29%131326.37%
MSFT220916C003350002022-08-17 12:57PM EDT2022-09-160.120.110.120.00-32,48422.85%
MSFT220923C003350002022-08-16 10:17AM EDT2022-09-230.170.180.260.00-21123.19%
MSFT220930C003350002022-08-17 1:54PM EDT2022-09-300.320.230.39+0.02+6.67%1822.85%
MSFT221021C003350002022-08-17 3:11PM EDT2022-10-210.830.790.85-0.02-2.35%3868522.06%
MSFT221118C003350002022-08-17 3:52PM EDT2022-11-182.252.262.34+0.10+4.65%2012,07024.02%
MSFT230120C003350002022-08-17 3:10PM EDT2023-01-205.605.405.60+0.20+3.70%427,06725.07%
MSFT230217C003350002022-08-17 3:57PM EDT2023-02-177.607.257.70+0.10+1.33%15946926.36%
MSFT230317C003350002022-08-17 2:07PM EDT2023-03-179.509.159.75+0.25+2.70%4415,07127.34%
MSFT230616C003350002022-08-17 1:57PM EDT2023-06-1615.1514.1516.15+0.70+4.84%151,55229.62%
MSFT240119C003350002022-08-17 11:04AM EDT2024-01-1925.3124.6527.00-0.54-2.09%33,08730.75%
MSFT240621C003350002022-08-17 3:44PM EDT2024-06-2132.9030.3033.00+2.17+7.06%6943730.86%
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
MSFT220819P003350002022-08-15 1:24PM EDT2022-08-1942.6042.4044.600.00-1012128.03%
MSFT220826P003350002022-08-16 11:40AM EDT2022-08-2641.3542.7544.70-1.45-3.39%262061.87%
MSFT220902P003350002022-08-17 2:18PM EDT2022-09-0243.600.000.00+0.35+0.81%20200.00%
MSFT220909P003350002022-08-17 2:18PM EDT2022-09-0944.200.000.00+1.90+4.49%30300.00%
MSFT220916P003350002022-08-16 2:23PM EDT2022-09-1641.4542.6044.60-0.32-0.77%15010733.08%
MSFT221021P003350002022-08-17 12:34PM EDT2022-10-2143.7542.2044.85-9.42-17.72%529523.82%
MSFT221118P003350002022-08-12 3:50PM EDT2022-11-1844.9043.4545.300.00-14321.66%
MSFT230120P003350002022-08-17 12:27PM EDT2023-01-2046.6045.6547.55+1.91+4.27%1079021.88%
MSFT230217P003350002022-08-03 12:01PM EDT2023-02-1756.8746.3549.000.00-1222.66%
MSFT230317P003350002022-08-10 3:41PM EDT2023-03-1750.7648.2049.050.00-144421.19%
MSFT230616P003350002022-08-16 3:54PM EDT2023-06-1650.7951.1553.050.00-266522.48%
MSFT240119P003350002022-08-17 12:15PM EDT2024-01-1957.9556.8058.40+0.80+1.40%240921.53%
MSFT240621P003350002022-07-15 11:08AM EDT2024-06-2184.5260.6562.800.00-3014421.89%