香港股市 已收市

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
273.24+7.34 (+2.76%)
收市價: 04:00PM EDT
274.00 +0.76 (+0.28%)
收市後: 07:59PM EDT
價內期權
拍板:230.00
認購期權範圍2022年6月3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
MSFT220603C002300002022-05-27 12:25PM EDT2022-06-0341.7841.4543.80+5.30+14.53%387782.03%
MSFT220610C002300002022-05-26 10:20AM EDT2022-06-1035.6341.4044.100.00-31761.13%
MSFT220617C002300002022-05-27 1:12PM EDT2022-06-1742.3043.3044.25+4.75+12.65%125,92751.15%
MSFT220624C002300002022-05-27 12:55PM EDT2022-06-2442.7342.2545.60+6.73+18.69%1455.30%
MSFT220701C002300002022-05-27 12:57PM EDT2022-07-0143.0042.6045.60+4.50+11.69%11449.27%
MSFT220715C002300002022-05-27 12:10PM EDT2022-07-1544.4544.3546.55+4.86+12.28%111846.20%
MSFT220819C002300002022-05-23 11:29AM EDT2022-08-1937.6646.1049.550.00-44044.69%
MSFT220916C002300002022-05-25 2:42PM EDT2022-09-1642.5047.7050.800.00-259341.72%
MSFT221021C002300002022-05-23 12:53PM EDT2022-10-2142.0649.6052.700.00-12940.28%
MSFT221118C002300002022-05-24 10:20AM EDT2022-11-1839.7051.4054.500.00-11640.14%
MSFT230120C002300002022-05-26 3:22PM EDT2023-01-2050.5054.6057.350.00-22,37338.63%
MSFT230317C002300002022-05-26 10:47AM EDT2023-03-1752.2556.7560.300.00-2051238.57%
MSFT230616C002300002022-05-26 12:08PM EDT2023-06-1657.0260.9064.000.00-647137.79%
MSFT240119C002300002022-05-27 12:17PM EDT2024-01-1969.7067.7570.85+11.45+19.66%530636.13%
MSFT240621C002300002022-05-23 12:40PM EDT2024-06-2166.5073.0576.950.00-106436.88%
認沽盤範圍2022年6月3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
MSFT220603P002300002022-05-27 3:53PM EDT2022-06-030.060.050.11-0.08-57.14%3801,51959.57%
MSFT220610P002300002022-05-27 3:48PM EDT2022-06-100.220.100.28-0.26-54.17%1141,31648.93%
MSFT220617P002300002022-05-27 3:54PM EDT2022-06-170.500.480.63-0.45-47.37%33113,04046.05%
MSFT220624P002300002022-05-27 3:50PM EDT2022-06-240.810.751.03-0.66-44.90%8025044.24%
MSFT220701P002300002022-05-27 3:59PM EDT2022-07-011.181.091.23-0.76-39.18%177541.19%
MSFT220715P002300002022-05-27 3:57PM EDT2022-07-151.901.811.92-1.15-37.70%6033,86539.04%
MSFT220819P002300002022-05-27 3:57PM EDT2022-08-194.324.104.40-1.73-28.60%46772638.84%
MSFT220916P002300002022-05-27 3:53PM EDT2022-09-165.855.505.75-1.70-22.52%1133,34137.23%
MSFT221021P002300002022-05-27 3:54PM EDT2022-10-217.305.907.30-1.80-19.78%365235.85%
MSFT221118P002300002022-05-27 3:32PM EDT2022-11-188.828.408.85-2.03-18.71%501,17935.79%
MSFT230120P002300002022-05-27 3:47PM EDT2023-01-2011.1010.2010.95-1.85-14.29%1724,35833.94%
MSFT230317P002300002022-05-27 2:43PM EDT2023-03-1713.3512.3514.15-3.60-21.24%801,53234.82%
MSFT230616P002300002022-05-27 2:27PM EDT2023-06-1616.0014.3516.90-1.80-10.11%104,46633.54%
MSFT240119P002300002022-05-27 3:06PM EDT2024-01-1920.6019.2021.25-1.40-6.36%72,54230.66%
MSFT240621P002300002022-05-27 11:51AM EDT2024-06-2123.3020.5025.00-2.70-10.38%29730.26%