香港股市 將收市,收市時間:5 小時 4 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:195.00
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
MSFT220617C001950002022-05-20 11:10AM EDT2022-06-1758.9063.4066.400.00-110856.01%
MSFT220715C001950002022-05-18 11:02AM EDT2022-07-1566.7064.8067.550.00-175453.13%
MSFT220819C001950002022-05-18 10:19AM EDT2022-08-1969.3066.6069.700.00-342851.27%
MSFT220916C001950002022-05-23 11:28AM EDT2022-09-1668.4067.4070.750.00-147453.56%
MSFT221021C001950002022-05-23 11:18AM EDT2022-10-2169.3068.4571.250.00-12348.25%
MSFT221118C001950002022-05-20 3:56PM EDT2022-11-1864.5370.0572.400.00-51947.08%
MSFT230120C001950002022-05-23 9:53AM EDT2023-01-2071.4872.5075.500.00-124546.46%
MSFT230317C001950002022-05-13 2:25PM EDT2023-03-1773.5873.5077.250.00-82944.73%
MSFT230616C001950002022-05-10 11:19AM EDT2023-06-1684.0076.7080.500.00-212043.63%
MSFT240119C001950002022-05-20 2:41PM EDT2024-01-1975.4082.0087.000.00-14541.80%
MSFT240621C001950002022-05-20 9:44AM EDT2024-06-2188.6585.5089.950.00-1940.02%
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
MSFT220527P001950002022-05-23 3:51PM EDT2022-05-270.020.000.010.00-20198100.00%
MSFT220603P001950002022-05-24 3:52PM EDT2022-06-030.040.030.05-0.02-33.33%914067.19%
MSFT220610P001950002022-05-24 3:50PM EDT2022-06-100.150.060.18-0.01-6.25%205258.89%
MSFT220617P001950002022-05-24 10:11AM EDT2022-06-170.450.250.32+0.17+60.71%143,30356.20%
MSFT220624P001950002022-05-24 1:09PM EDT2022-06-240.560.390.76-0.54-49.09%18555.79%
MSFT220701P001950002022-05-19 1:10PM EDT2022-07-011.230.610.950.00--2853.44%
MSFT220715P001950002022-05-24 3:15PM EDT2022-07-151.151.041.49+0.17+17.35%9353450.66%
MSFT220819P001950002022-05-24 11:43AM EDT2022-08-193.002.272.88+0.20+7.14%51,07248.30%
MSFT220916P001950002022-05-24 11:45AM EDT2022-09-163.943.303.80+0.49+14.20%61,45045.64%
MSFT221021P001950002022-05-24 12:08PM EDT2022-10-214.754.454.95-1.30-21.49%1279643.54%
MSFT221118P001950002022-05-24 9:51AM EDT2022-11-185.714.856.10+0.06+1.06%21,04442.99%
MSFT230120P001950002022-05-23 10:52AM EDT2023-01-208.006.757.60+0.85+11.89%13,37640.11%
MSFT230317P001950002022-05-18 2:17PM EDT2023-03-179.158.209.15-0.01-0.11%6134438.91%
MSFT230616P001950002022-05-20 1:08PM EDT2023-06-1612.509.5012.550.00-127739.04%
MSFT240119P001950002022-05-19 10:36AM EDT2024-01-1915.2413.3516.050.00-433035.15%
MSFT240621P001950002022-05-03 10:24AM EDT2024-06-2118.3513.5018.500.00-2633.73%