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
252.56-0.58 (-0.23%)
收市價: 04:00PM EDT
252.80 +0.24 (+0.10%)
收市後: 07:40PM EDT
價內期權
拍板:155.00
認購期權範圍2022年5月20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
MSFT220520C001550002022-05-17 2:01PM EDT2022-05-20110.4095.5098.950.00-100582.81%
MSFT220617C001550002022-05-18 3:07PM EDT2022-06-1799.7095.5098.850.00-672106.54%
MSFT220715C001550002022-03-08 11:54AM EDT2022-07-15121.55144.60149.000.00-11301.67%
MSFT220819C001550002022-02-03 12:59PM EDT2022-08-19153.60134.10139.000.00-35204.19%
MSFT220916C001550002022-05-20 3:21PM EDT2022-09-1694.5397.35101.40-6.96-6.86%575356.36%
MSFT230120C001550002022-05-18 1:55PM EDT2023-01-20105.47100.00103.750.00-243454.79%
MSFT230317C001550002022-04-04 3:32PM EDT2023-03-17161.80136.50140.500.00-245116.16%
MSFT230616C001550002022-04-05 3:49PM EDT2023-06-16159.40126.50131.000.00-43086.62%
MSFT240119C001550002022-05-16 10:02AM EDT2024-01-19111.80107.00111.500.00-61746.92%
MSFT240621C001550002022-05-18 9:56AM EDT2024-06-21120.73109.50114.000.00-1745.03%
認沽盤範圍2022年5月20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
MSFT220520P001550002022-05-10 12:52PM EDT2022-05-200.010.000.010.00-2986287.50%
MSFT220617P001550002022-05-20 3:30PM EDT2022-06-170.110.010.38+0.02+22.22%961,82977.73%
MSFT220715P001550002022-05-20 12:34PM EDT2022-07-150.350.280.57+0.11+45.83%1021162.18%
MSFT220819P001550002022-05-20 11:20AM EDT2022-08-190.850.771.15-0.13-13.27%139056.42%
MSFT220916P001550002022-05-20 3:35PM EDT2022-09-161.431.111.56+0.18+14.40%1097852.76%
MSFT221021P001550002022-05-19 9:38AM EDT2022-10-211.801.552.090.00-833951.26%
MSFT221118P001550002022-05-09 10:24AM EDT2022-11-182.021.992.640.00-21149.91%
MSFT230120P001550002022-05-20 12:41PM EDT2023-01-203.302.733.70+0.37+12.63%21,77847.03%
MSFT230317P001550002022-05-17 10:30AM EDT2023-03-173.103.256.500.00-4762950.27%
MSFT230616P001550002022-05-17 1:19PM EDT2023-06-163.753.755.200.00-151941.07%
MSFT240119P001550002022-05-18 1:16PM EDT2024-01-196.355.708.150.00-320338.19%
MSFT240621P001550002022-05-20 2:44PM EDT2024-06-218.706.5510.00+1.65+23.40%13136.77%