香港股市 將收市,收市時間:4 小時 34 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:220.00
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
MSFT220527C002200002022-05-23 10:09AM EDT2022-05-2735.5037.5041.400.00-515150.59%
MSFT220603C002200002022-05-23 3:14PM EDT2022-06-0337.5038.3541.20-2.50-6.25%73679.76%
MSFT220610C002200002022-05-23 12:22PM EDT2022-06-1041.8639.0541.800.00-31151.61%
MSFT220617C002200002022-05-24 3:28PM EDT2022-06-1740.8539.4542.25+2.45+6.38%32,03659.92%
MSFT220701C002200002022-05-20 9:31AM EDT2022-07-0139.7540.3043.300.00-2053.37%
MSFT220715C002200002022-05-24 3:48PM EDT2022-07-1543.8042.6544.10+0.45+1.04%5926549.05%
MSFT220819C002200002022-05-17 3:36PM EDT2022-08-1951.2044.0047.350.00-64547.57%
MSFT220916C002200002022-05-23 11:04AM EDT2022-09-1646.2045.6048.700.00-471,27344.59%
MSFT221021C002200002022-05-23 12:32PM EDT2022-10-2149.9047.3550.450.00-327342.57%
MSFT221118C002200002022-05-20 9:45AM EDT2022-11-1850.0050.0552.500.00-25042.76%
MSFT230120C002200002022-05-23 3:46PM EDT2023-01-2051.6652.8555.10-1.37-2.58%12,88740.64%
MSFT230317C002200002022-05-24 12:59PM EDT2023-03-1755.0054.8057.50-0.92-1.65%161,23539.79%
MSFT230616C002200002022-05-20 10:23AM EDT2023-06-1657.2158.1061.600.00-681439.48%
MSFT240119C002200002022-05-23 1:46PM EDT2024-01-1966.2665.0569.20-1.17-1.74%132338.41%
MSFT240621C002200002022-05-20 2:36PM EDT2024-06-2163.7369.0073.500.00-23137.69%
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
MSFT220527P002200002022-05-24 3:43PM EDT2022-05-270.040.030.05-0.01-20.00%2281,21975.00%
MSFT220603P002200002022-05-24 3:59PM EDT2022-06-030.240.220.290.00-48038953.61%
MSFT220610P002200002022-05-24 2:38PM EDT2022-06-100.700.481.05+0.11+18.64%2226851.05%
MSFT220617P002200002022-05-24 3:59PM EDT2022-06-171.161.051.16+0.14+13.73%3919,06347.46%
MSFT220624P002200002022-05-24 3:28PM EDT2022-06-241.601.221.77+0.11+7.38%2217046.78%
MSFT220701P002200002022-05-24 3:40PM EDT2022-07-011.941.792.20+0.14+7.78%3615045.04%
MSFT220715P002200002022-05-24 3:54PM EDT2022-07-153.102.753.05+0.32+11.51%3772,19542.76%
MSFT220819P002200002022-05-24 3:39PM EDT2022-08-195.755.555.90+0.31+5.70%1612,23342.32%
MSFT220916P002200002022-05-24 2:09PM EDT2022-09-167.306.807.50+0.69+10.44%102,58240.83%
MSFT221021P002200002022-05-24 3:39PM EDT2022-10-218.358.259.05+0.02+0.24%258138.99%
MSFT221118P002200002022-05-24 10:15AM EDT2022-11-1810.498.8510.80+0.54+5.43%61,23139.04%
MSFT230120P002200002022-05-24 3:39PM EDT2023-01-2011.9311.8012.60+0.53+4.65%1186,13836.33%
MSFT230317P002200002022-05-24 3:19PM EDT2023-03-1714.4513.2016.35+0.81+5.94%32,00037.79%
MSFT230616P002200002022-05-23 9:30AM EDT2023-06-1616.9515.7018.650.00-301,53235.72%
MSFT240119P002200002022-05-23 2:58PM EDT2024-01-1920.5519.5023.200.00-222,96032.74%
MSFT240621P002200002022-05-24 3:47PM EDT2024-06-2123.2521.0026.00-0.85-3.53%1241331.47%