香港股市 將收市,收市時間:4 小時 53 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:210.00
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
MSFT220527C002100002022-05-23 10:03AM EDT2022-05-2747.4047.5051.600.00-308186.67%
MSFT220603C002100002022-05-20 3:37PM EDT2022-06-0339.9547.8051.750.00-1161.13%
MSFT220610C002100002022-05-23 9:46AM EDT2022-06-1046.8448.5551.850.00-1458.79%
MSFT220617C002100002022-05-24 3:28PM EDT2022-06-1751.3049.0551.90+2.50+5.12%31,35453.66%
MSFT220624C002100002022-05-17 3:32PM EDT2022-06-2457.1548.7052.450.00--764.43%
MSFT220715C002100002022-05-24 1:59PM EDT2022-07-1551.1851.1553.10-1.22-2.33%4914753.12%
MSFT220819C002100002022-05-16 11:58AM EDT2022-08-1955.1852.8055.750.00-29350.31%
MSFT220916C002100002022-05-24 2:12PM EDT2022-09-1655.6053.8056.90+1.46+2.70%41,93046.89%
MSFT221021C002100002022-04-04 12:04PM EDT2022-10-21107.0974.5075.900.00-17578.04%
MSFT221118C002100002022-05-23 9:52AM EDT2022-11-1857.7357.0060.850.00-1545.71%
MSFT230120C002100002022-05-24 1:36PM EDT2023-01-2059.8060.1062.75+7.80+15.00%181,48942.40%
MSFT230317C002100002022-05-18 3:22PM EDT2023-03-1759.5062.3565.150.00-119841.64%
MSFT230616C002100002022-05-19 9:51AM EDT2023-06-1662.2565.4070.000.00-129542.35%
MSFT240119C002100002022-05-24 10:25AM EDT2024-01-1968.0072.0075.90+1.75+2.64%238039.50%
MSFT240621C002100002022-05-20 2:43PM EDT2024-06-2169.4175.5079.950.00-43538.65%
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
MSFT220527P002100002022-05-24 1:41PM EDT2022-05-270.020.010.020.00-981284.38%
MSFT220603P002100002022-05-24 2:44PM EDT2022-06-030.150.040.27+0.01+7.14%5249461.13%
MSFT220610P002100002022-05-24 3:33PM EDT2022-06-100.340.280.450.00-3017853.91%
MSFT220617P002100002022-05-24 3:59PM EDT2022-06-170.660.610.68+0.01+1.54%5235,53050.56%
MSFT220624P002100002022-05-24 3:58PM EDT2022-06-240.960.831.02+0.07+7.87%331749.12%
MSFT220701P002100002022-05-24 11:33AM EDT2022-07-011.691.191.44+0.19+12.67%63548.22%
MSFT220715P002100002022-05-24 3:32PM EDT2022-07-151.991.912.33+0.12+6.42%3271,89346.95%
MSFT220819P002100002022-05-24 12:54PM EDT2022-08-194.553.954.45+0.60+15.19%3099644.67%
MSFT220916P002100002022-05-24 3:27PM EDT2022-09-165.404.905.75+0.30+5.88%24,91342.70%
MSFT221021P002100002022-05-24 12:22PM EDT2022-10-216.905.757.10+0.60+9.52%2780940.66%
MSFT221118P002100002022-05-23 3:01PM EDT2022-11-187.607.758.650.00-12790240.58%
MSFT230120P002100002022-05-24 10:43AM EDT2023-01-2010.759.3510.30+1.60+17.49%529,22537.73%
MSFT230317P002100002022-05-24 12:57PM EDT2023-03-1711.5511.2012.05+0.65+5.96%20396936.63%
MSFT230616P002100002022-05-24 11:07AM EDT2023-06-1614.9512.2516.00+0.45+3.10%61,90137.04%
MSFT240119P002100002022-05-23 12:31PM EDT2024-01-1917.5017.3020.150.00-262,32833.72%
MSFT240621P002100002022-05-17 11:47AM EDT2024-06-2119.5018.0522.45+0.60+3.17%11332.07%