香港股市 將收市,收市時間:5 小時 12 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:225.00
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
MSFT220527C002250002022-05-23 12:29PM EDT2022-05-2736.1233.3036.000.00-7763.67%
MSFT220603C002250002022-05-23 1:18PM EDT2022-06-0335.0033.3037.000.00-2354.64%
MSFT220610C002250002022-05-20 3:47PM EDT2022-06-1026.8034.2037.000.00-12962.23%
MSFT220617C002250002022-05-23 11:06AM EDT2022-06-1735.9535.3537.550.00-147756.15%
MSFT220624C002250002022-05-23 11:26AM EDT2022-06-2436.7535.2038.250.00-11153.36%
MSFT220715C002250002022-05-24 3:41PM EDT2022-07-1539.5237.0040.15+0.78+2.01%231148.69%
MSFT220819C002250002022-05-20 2:50PM EDT2022-08-1941.2540.0043.05+8.15+24.62%36345.59%
MSFT220916C002250002022-05-17 12:19PM EDT2022-09-1647.1641.6544.950.00-117143.91%
MSFT221021C002250002022-05-24 3:55PM EDT2022-10-2145.5243.8046.95+6.24+15.89%32042.25%
MSFT221118C002250002022-05-13 3:33PM EDT2022-11-1848.9545.5048.750.00-353841.86%
MSFT230120C002250002022-05-24 1:46PM EDT2023-01-2049.9949.2051.50+6.82+15.80%101,68939.92%
MSFT230317C002250002022-05-24 3:12PM EDT2023-03-1751.6851.1554.55-1.16-2.20%419039.85%
MSFT230616C002250002022-05-24 10:43AM EDT2023-06-1654.4755.1058.80-0.59-1.07%529439.53%
MSFT240119C002250002022-05-23 12:40PM EDT2024-01-1965.2062.0066.500.00-5118838.35%
MSFT240621C002250002022-05-20 2:36PM EDT2024-06-2160.7666.0071.000.00-51037.71%
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
MSFT220527P002250002022-05-24 3:58PM EDT2022-05-270.050.010.05-0.04-44.44%2441,61263.67%
MSFT220603P002250002022-05-24 3:59PM EDT2022-06-030.350.350.36-0.05-12.50%1,07646550.39%
MSFT220610P002250002022-05-24 3:59PM EDT2022-06-100.900.751.06+0.02+2.27%6750249.29%
MSFT220617P002250002022-05-24 3:56PM EDT2022-06-171.541.391.65+0.19+14.07%7665,18246.80%
MSFT220624P002250002022-05-24 3:28PM EDT2022-06-242.011.652.48+0.10+5.24%976946.72%
MSFT220701P002250002022-05-24 1:52PM EDT2022-07-012.672.312.82+0.35+15.09%3835044.06%
MSFT220715P002250002022-05-24 3:48PM EDT2022-07-153.503.153.85+0.16+4.79%5951,27542.13%
MSFT220819P002250002022-05-24 3:37PM EDT2022-08-196.426.256.95+0.22+3.55%20078241.64%
MSFT220916P002250002022-05-23 2:53PM EDT2022-09-168.307.708.55+0.60+7.79%62,06339.94%
MSFT221021P002250002022-05-23 9:59AM EDT2022-10-2110.609.0010.25+0.10+0.95%161038.31%
MSFT221118P002250002022-05-24 3:39PM EDT2022-11-1811.059.7011.85+0.30+2.79%642,31437.97%
MSFT230120P002250002022-05-24 1:52PM EDT2023-01-2013.7011.9514.00+0.65+4.98%13,38335.80%
MSFT230317P002250002022-05-24 3:53PM EDT2023-03-1715.5514.6517.00+0.25+1.63%659936.14%
MSFT230616P002250002022-05-23 9:34AM EDT2023-06-1618.4017.0519.80+1.05+6.05%158334.74%
MSFT240119P002250002022-05-23 3:04PM EDT2024-01-1922.1521.2524.750.00-486932.18%
MSFT240621P002250002022-05-24 12:53PM EDT2024-06-2125.8522.5027.50+0.76+3.03%275930.87%