香港股市 將收市,收市時間:3 小時 44 分鐘

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
259.62-1.03 (-0.40%)
收市價: 04:00PM EDT
261.90 +2.28 (+0.88%)
收市後: 07:59PM EDT
價內期權
拍板:150.00
認購期權範圍2022年5月27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
MSFT220617C001500002022-05-18 10:16AM EDT2022-06-17112.11107.55111.900.00-22187.50%
MSFT220715C001500002022-05-11 10:18AM EDT2022-07-15117.00108.00112.500.00-1376.56%
MSFT220819C001500002022-03-09 1:35PM EDT2022-08-19138.00145.35149.800.00-610218.77%
MSFT220916C001500002022-05-23 2:00PM EDT2022-09-16111.50109.00113.000.00-159259.55%
MSFT221021C001500002022-04-18 12:02AM EDT2022-10-21135.00115.75119.100.00--282.09%
MSFT221118C001500002022-04-07 11:00AM EDT2022-11-18153.25124.70129.000.00-85102.17%
MSFT230120C001500002022-05-23 12:01PM EDT2023-01-20114.00111.50115.000.00-177751.51%
MSFT230317C001500002022-05-13 10:31AM EDT2023-03-17115.36112.50116.200.00-113555.16%
MSFT230616C001500002022-05-03 3:53PM EDT2023-06-16137.05114.00118.500.00-19353.34%
MSFT240119C001500002022-05-24 12:00PM EDT2024-01-19117.00117.00122.00+3.87+3.42%556648.30%
MSFT240621C001500002022-05-24 10:06AM EDT2024-06-21118.25119.00124.00+3.25+2.83%16545.79%
認沽盤範圍2022年5月27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
MSFT220617P001500002022-05-24 10:27AM EDT2022-06-170.050.010.06-0.01-16.67%3005,04977.73%
MSFT220715P001500002022-05-24 1:53PM EDT2022-07-150.190.160.22+0.02+11.76%14067464.06%
MSFT220819P001500002022-05-24 10:04AM EDT2022-08-190.830.390.81-0.02-2.35%116258.74%
MSFT220916P001500002022-05-24 1:31PM EDT2022-09-160.990.831.13+0.14+16.47%212,19155.74%
MSFT221021P001500002022-05-24 9:50AM EDT2022-10-211.280.971.57-0.12-8.57%41,13151.31%
MSFT221118P001500002022-05-24 1:05PM EDT2022-11-181.641.351.90-0.15-8.38%1252951.27%
MSFT230120P001500002022-05-24 3:12PM EDT2023-01-202.392.102.45+0.25+11.68%4310,99346.70%
MSFT230317P001500002022-05-23 12:09PM EDT2023-03-173.102.523.700.00-5960646.67%
MSFT230616P001500002022-05-24 10:26AM EDT2023-06-164.322.915.55-0.18-4.00%133145.81%
MSFT240119P001500002022-05-24 2:04PM EDT2024-01-195.824.606.50+0.17+3.01%175538.53%
MSFT240621P001500002022-05-24 3:39PM EDT2024-06-217.204.657.50+0.40+5.88%10691436.03%