香港股市 將收市,收市時間:5 小時 17 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:170.00
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
MSFT220527C001700002022-05-23 1:10PM EDT2022-05-2789.8688.7091.650.00-53248.93%
MSFT220617C001700002022-05-19 2:14PM EDT2022-06-1783.8088.3091.100.00-12066.80%
MSFT220715C001700002022-05-23 10:15AM EDT2022-07-1587.0088.9092.000.00-13164.26%
MSFT220819C001700002022-05-17 12:45PM EDT2022-08-1996.8990.0592.950.00-298958.94%
MSFT220916C001700002022-05-24 11:53AM EDT2022-09-1690.0089.5593.75+4.31+5.03%147052.20%
MSFT221021C001700002022-05-24 12:53PM EDT2022-10-2191.7591.2595.00-2.96-3.13%114052.56%
MSFT221118C001700002022-05-12 3:18PM EDT2022-11-1887.3491.5095.850.00-454650.29%
MSFT230120C001700002022-05-20 1:47PM EDT2023-01-2090.0093.0597.00+3.60+4.17%233152.27%
MSFT230317C001700002022-05-19 3:57PM EDT2023-03-1791.0094.5098.400.00-2,8342,99850.10%
MSFT230616C001700002022-05-24 11:17AM EDT2023-06-1694.9596.60101.50+6.63+7.51%325949.29%
MSFT240119C001700002022-05-20 3:50PM EDT2024-01-1996.40101.00105.500.00-21,37844.69%
MSFT240621C001700002022-05-16 1:39PM EDT2024-06-21109.82103.50108.500.00-11143.23%
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
MSFT220527P001700002022-05-20 3:34PM EDT2022-05-270.020.000.010.00-265129143.75%
MSFT220603P001700002022-05-24 1:45PM EDT2022-06-030.030.000.11-0.03-50.00%34399.61%
MSFT220617P001700002022-05-24 3:43PM EDT2022-06-170.080.040.270.00-1233,07972.66%
MSFT220624P001700002022-05-23 3:29PM EDT2022-06-240.150.030.340.00-22765.53%
MSFT220701P001700002022-05-23 3:12PM EDT2022-07-010.220.160.290.00-42960.74%
MSFT220715P001700002022-05-24 11:08AM EDT2022-07-150.510.100.49+0.14+37.84%2068754.05%
MSFT220819P001700002022-05-23 12:22PM EDT2022-08-191.080.881.390.00-679052.84%
MSFT220916P001700002022-05-24 2:49PM EDT2022-09-161.771.311.90+0.14+8.59%351,52851.42%
MSFT221021P001700002022-05-24 3:04PM EDT2022-10-212.352.022.62+0.17+7.80%814248.68%
MSFT221118P001700002022-05-20 3:50PM EDT2022-11-183.502.593.400.00-228547.88%
MSFT230120P001700002022-05-24 3:16PM EDT2023-01-204.023.604.65+0.37+10.14%542,88545.03%
MSFT230317P001700002022-05-24 3:16PM EDT2023-03-175.104.556.05+0.20+4.08%248644.06%
MSFT230616P001700002022-05-19 2:29PM EDT2023-06-167.105.158.350.00-3252243.07%
MSFT240119P001700002022-05-20 2:33PM EDT2024-01-1910.307.5510.850.00-142538.09%
MSFT240621P001700002022-05-05 11:32AM EDT2024-06-2112.008.1012.450.00-35035.95%