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:350.00
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
MSFT220819C003500002022-08-12 9:58AM EDT2022-08-190.020.000.02+0.01+100.00%2702,49448.05%
MSFT220826C003500002022-08-03 2:02PM EDT2022-08-260.030.000.070.00-10219438.87%
MSFT220902C003500002022-08-05 2:14PM EDT2022-09-020.050.010.030.00-5101,34528.91%
MSFT220909C003500002022-08-12 1:51PM EDT2022-09-090.050.000.10+0.02+66.67%253528.81%
MSFT220916C003500002022-08-12 3:13PM EDT2022-09-160.060.050.07-0.01-14.29%1154,45324.61%
MSFT220923C003500002022-08-11 9:33AM EDT2022-09-230.10--0.00---0.00%
MSFT221021C003500002022-08-12 2:50PM EDT2022-10-210.270.270.33-0.02-6.90%481,48921.73%
MSFT221118C003500002022-08-12 3:38PM EDT2022-11-180.950.901.00+0.11+13.10%2994,10422.71%
MSFT221216C003500002022-08-12 3:52PM EDT2022-12-161.731.671.80+0.20+13.07%541,44323.03%
MSFT230120C003500002022-08-12 3:59PM EDT2023-01-202.992.723.10+0.31+11.57%14412,73323.70%
MSFT230217C003500002022-08-12 3:57PM EDT2023-02-174.553.254.70+0.25+5.81%9083525.00%
MSFT230317C003500002022-08-12 3:59PM EDT2023-03-175.905.656.00+0.25+4.42%792,35525.45%
MSFT230616C003500002022-08-12 3:49PM EDT2023-06-1610.209.7511.25+0.70+7.37%384,99327.63%
MSFT230915C003500002022-08-12 3:16PM EDT2023-09-1514.6212.7515.40+0.87+6.33%10380528.19%
MSFT240119C003500002022-08-12 3:53PM EDT2024-01-1920.2719.7521.95+0.81+4.16%709,13129.65%
MSFT240621C003500002022-08-12 2:48PM EDT2024-06-2126.3525.9029.35+1.05+4.15%101,24730.91%
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
MSFT220819P003500002022-08-12 3:15PM EDT2022-08-1959.4057.9060.80-2.60-4.19%24189.55%
MSFT220916P003500002022-08-11 12:06PM EDT2022-09-1662.5057.5560.750.00-18848.61%
MSFT220923P003500002022-08-09 1:51PM EDT2022-09-2368.75--0.00---0.00%
MSFT221021P003500002022-08-09 1:34PM EDT2022-10-2169.0857.8060.750.00-3534.39%
MSFT221118P003500002022-08-12 1:04PM EDT2022-11-1861.7557.2060.80-4.17-6.33%81329.22%
MSFT221216P003500002022-08-12 12:38PM EDT2022-12-1661.4058.4060.70-25.40-29.26%11825.50%
MSFT230120P003500002022-08-11 1:46PM EDT2023-01-2062.7058.8560.850.00-21,29222.93%
MSFT230217P003500002022-08-12 3:29PM EDT2023-02-1760.8959.8561.60-15.11-19.88%1122.76%
MSFT230317P003500002022-08-09 9:33AM EDT2023-03-1772.5060.2061.750.00-160321.52%
MSFT230616P003500002022-08-08 9:44AM EDT2023-06-1668.9862.2064.700.00-21,28322.18%
MSFT230915P003500002022-08-12 10:06AM EDT2023-09-1568.4363.5566.80+0.33+0.48%613321.76%
MSFT240119P003500002022-08-12 10:49AM EDT2024-01-1971.1566.9569.70+1.01+1.44%25,48721.50%
MSFT240621P003500002022-08-12 1:18PM EDT2024-06-2172.1569.3572.75-3.83-5.04%612721.13%