香港股市 將收市,收市時間:4 小時 49 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:180.00
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
MSFT220527C001800002022-05-19 9:30AM EDT2022-05-2774.2077.5081.850.00-33158.98%
MSFT220603C001800002022-05-18 12:29PM EDT2022-06-0377.3577.5581.550.00-44155.54%
MSFT220617C001800002022-05-18 2:32PM EDT2022-06-1775.5578.4081.150.00-67263.77%
MSFT220624C001800002022-05-17 11:35AM EDT2022-06-2485.7578.0082.000.00--064.06%
MSFT220715C001800002022-05-17 1:51PM EDT2022-07-1585.5179.2582.300.00-23160.74%
MSFT220819C001800002022-05-17 1:51PM EDT2022-08-1986.5479.9084.000.00-21155.23%
MSFT220916C001800002022-05-20 3:01PM EDT2022-09-1672.5380.8584.600.00-168251.83%
MSFT221021C001800002022-05-06 10:53AM EDT2022-10-2199.6381.5585.700.00-64755.74%
MSFT221118C001800002022-05-19 12:19PM EDT2022-11-1882.4082.6086.700.00-21653.95%
MSFT230120C001800002022-05-19 3:02PM EDT2023-01-2083.3085.4087.950.00-277249.19%
MSFT230317C001800002022-05-23 3:57PM EDT2023-03-1787.7886.2089.400.00-108547.14%
MSFT230616C001800002022-05-24 3:58PM EDT2023-06-1690.7388.5092.00+9.08+11.12%5011045.44%
MSFT240119C001800002022-05-09 9:30AM EDT2024-01-1996.7593.5098.000.00-107843.59%
MSFT240621C001800002022-05-18 1:55PM EDT2024-06-2196.8796.05101.000.00-222341.98%
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
MSFT220527P001800002022-05-20 3:14PM EDT2022-05-270.020.000.500.00-10680193.16%
MSFT220603P001800002022-05-24 2:14PM EDT2022-06-030.010.010.04-0.02-66.67%748880.47%
MSFT220610P001800002022-05-23 1:22PM EDT2022-06-100.090.010.13+0.01+12.50%35568.75%
MSFT220617P001800002022-05-24 12:37PM EDT2022-06-170.180.140.36+0.04+28.57%95,43968.26%
MSFT220624P001800002022-05-24 9:34AM EDT2022-06-240.280.160.27-0.06-17.65%41658.79%
MSFT220701P001800002022-05-23 2:08PM EDT2022-07-010.330.260.450.00-1757.28%
MSFT220715P001800002022-05-24 1:13PM EDT2022-07-150.670.550.72+0.09+15.52%6370254.05%
MSFT220819P001800002022-05-24 1:43PM EDT2022-08-191.701.481.86+0.11+6.92%1253950.96%
MSFT220916P001800002022-05-24 2:49PM EDT2022-09-162.351.932.54+0.27+12.98%752,23049.13%
MSFT221021P001800002022-05-24 12:24PM EDT2022-10-213.152.633.35-0.55-14.86%1327546.38%
MSFT221118P001800002022-05-23 2:00PM EDT2022-11-183.603.254.300.00-679245.81%
MSFT230120P001800002022-05-24 12:17PM EDT2023-01-204.784.705.90+0.21+4.60%32,86943.56%
MSFT230317P001800002022-05-19 11:34AM EDT2023-03-176.705.507.000.00-15042641.62%
MSFT230616P001800002022-05-24 3:56PM EDT2023-06-168.006.259.85-0.73-8.36%1294141.38%
MSFT240119P001800002022-05-24 2:04PM EDT2024-01-1910.809.9512.65+0.45+4.35%81,97636.75%
MSFT240621P001800002022-05-23 3:17PM EDT2024-06-2112.0510.0014.500.00-515934.85%