香港股市 將收市,收市時間:4 小時 29 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:190.00
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
MSFT220527C001900002022-05-20 2:51PM EDT2022-05-2759.2567.5071.500.00-21248.34%
MSFT220617C001900002022-05-19 1:35PM EDT2022-06-1763.5568.6071.400.00-48763.43%
MSFT220701C001900002022-05-18 12:53PM EDT2022-07-0169.0068.5072.250.00--157.06%
MSFT220715C001900002022-05-23 11:12AM EDT2022-07-1570.4069.5072.350.00-246454.71%
MSFT220819C001900002022-05-23 12:01PM EDT2022-08-1972.2571.1574.350.00-12652.82%
MSFT220916C001900002022-05-19 9:48AM EDT2022-09-1667.9971.9073.700.00-171249.73%
MSFT221021C001900002022-05-13 9:55AM EDT2022-10-2175.5572.7576.350.00-12651.54%
MSFT221118C001900002022-05-23 9:52AM EDT2022-11-1874.3774.1577.700.00-1150.67%
MSFT230120C001900002022-05-23 9:53AM EDT2023-01-2075.6676.1579.050.00-128046.29%
MSFT230317C001900002022-05-13 2:24PM EDT2023-03-1777.9377.8081.150.00-411945.37%
MSFT230616C001900002022-05-23 11:27AM EDT2023-06-1681.9080.8085.000.00-314545.26%
MSFT240119C001900002022-05-19 9:58AM EDT2024-01-1983.9886.0090.500.00-18242.27%
MSFT240621C001900002022-05-20 2:43PM EDT2024-06-2182.2889.0093.500.00-26540.58%
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
MSFT220527P001900002022-05-24 1:23PM EDT2022-05-270.010.000.010.00-24386109.38%
MSFT220603P001900002022-05-24 3:41PM EDT2022-06-030.020.020.06-0.16-88.89%65172.66%
MSFT220610P001900002022-05-20 11:27AM EDT2022-06-100.220.020.130.00-517459.96%
MSFT220617P001900002022-05-24 2:37PM EDT2022-06-170.260.200.25+0.02+8.33%1153,74958.45%
MSFT220624P001900002022-05-24 10:21AM EDT2022-06-240.540.330.41-0.31-36.47%2510755.62%
MSFT220701P001900002022-05-23 10:33AM EDT2022-07-010.610.490.650.00-1154.15%
MSFT220715P001900002022-05-24 2:13PM EDT2022-07-150.880.851.07+0.07+8.64%3682951.22%
MSFT220819P001900002022-05-24 2:55PM EDT2022-08-192.421.752.49+0.26+12.04%2652549.59%
MSFT220916P001900002022-05-24 3:57PM EDT2022-09-163.052.473.30+0.21+7.39%171,37546.67%
MSFT221021P001900002022-05-24 1:38PM EDT2022-10-214.203.904.35+0.50+13.51%478744.45%
MSFT221118P001900002022-05-24 12:18PM EDT2022-11-185.004.455.45+0.30+6.38%6020143.94%
MSFT230120P001900002022-05-24 3:25PM EDT2023-01-206.426.007.10+0.27+4.39%24,59041.49%
MSFT230317P001900002022-05-19 12:20PM EDT2023-03-177.907.258.80-0.30-3.66%160640.58%
MSFT230616P001900002022-05-24 12:33PM EDT2023-06-169.708.9011.35-1.55-13.78%3977139.45%
MSFT240119P001900002022-05-24 11:16AM EDT2024-01-1913.0811.1015.00-0.77-5.56%21,20935.84%
MSFT240621P001900002022-05-20 12:05PM EDT2024-06-2115.0012.0017.000.00-3023334.00%