香港股市 將收市,收市時間:5 小時 19 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:200.00
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
MSFT220527C002000002022-05-16 12:00AM EDT2022-05-2773.0057.5561.900.00--0126.95%
MSFT220603C002000002022-05-20 2:28PM EDT2022-06-0359.7857.6061.000.00-56109.42%
MSFT220610C002000002022-05-19 9:51AM EDT2022-06-1054.1058.2061.100.00-4485.35%
MSFT220617C002000002022-05-24 11:45AM EDT2022-06-1757.1058.8561.60-4.20-6.85%31,27959.23%
MSFT220715C002000002022-05-20 3:13PM EDT2022-07-1557.2059.9062.80+8.05+16.38%1817250.71%
MSFT220819C002000002022-05-23 3:43PM EDT2022-08-1963.3261.9065.150.00-19455.64%
MSFT220916C002000002022-05-23 12:29PM EDT2022-09-1665.7563.0566.050.00-111,42651.15%
MSFT221021C002000002022-05-12 3:11PM EDT2022-10-2160.0064.7567.650.00-69948.83%
MSFT221118C002000002022-05-24 1:03PM EDT2022-11-1865.0065.6068.45+4.54+7.51%28546.61%
MSFT230120C002000002022-05-24 3:26PM EDT2023-01-2069.3268.3570.55-0.68-0.97%102,14843.92%
MSFT230317C002000002022-05-24 3:12PM EDT2023-03-1770.1669.5072.70-1.69-2.35%142242.97%
MSFT230616C002000002022-05-24 11:08AM EDT2023-06-1671.0072.5577.50+6.00+9.23%21,04443.95%
MSFT240119C002000002022-05-24 12:14PM EDT2024-01-1980.0078.6082.70-1.70-2.08%101,25240.48%
MSFT240621C002000002022-05-24 1:22PM EDT2024-06-2182.9882.0087.00-3.02-3.51%721439.95%
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
MSFT220527P002000002022-05-24 2:11PM EDT2022-05-270.010.000.01-0.01-50.00%5222,42493.75%
MSFT220603P002000002022-05-24 3:43PM EDT2022-06-030.060.030.08-0.03-33.33%3992164.06%
MSFT220610P002000002022-05-24 3:35PM EDT2022-06-100.190.150.260.00-624058.59%
MSFT220617P002000002022-05-24 3:57PM EDT2022-06-170.400.330.41+0.04+11.11%5628,60454.20%
MSFT220624P002000002022-05-24 2:39PM EDT2022-06-240.650.450.64+0.09+16.07%4623451.10%
MSFT220701P002000002022-05-24 10:55AM EDT2022-07-011.150.710.96+0.39+51.32%306550.22%
MSFT220715P002000002022-05-24 3:56PM EDT2022-07-151.361.281.57+0.18+15.25%2121,31249.51%
MSFT220819P002000002022-05-24 12:17PM EDT2022-08-193.102.733.30+0.18+6.16%3892446.92%
MSFT220916P002000002022-05-24 3:36PM EDT2022-09-164.003.904.35+0.22+5.82%104,81244.57%
MSFT221021P002000002022-05-24 3:16PM EDT2022-10-215.403.455.55+0.40+8.00%7650342.44%
MSFT221118P002000002022-05-24 12:27PM EDT2022-11-186.505.456.90+0.50+8.33%1761842.25%
MSFT230120P002000002022-05-24 1:16PM EDT2023-01-208.307.558.75+0.90+12.16%409,40339.93%
MSFT230317P002000002022-05-24 3:53PM EDT2023-03-1710.009.2510.05+0.70+7.53%2562,69638.15%
MSFT230616P002000002022-05-24 12:57PM EDT2023-06-1611.7510.7013.60-0.21-1.76%124,74738.33%
MSFT240119P002000002022-05-23 1:05PM EDT2024-01-1915.5014.3517.10+0.95+6.53%13,88334.41%
MSFT240621P002000002022-05-23 3:48PM EDT2024-06-2116.7015.0019.500.00-256732.94%