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:235.00
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
MSFT220603C002350002022-05-23 1:55PM EDT2022-06-0335.0036.2039.30+14.60+71.57%2985.21%
MSFT220610C002350002022-05-27 12:42PM EDT2022-06-1036.9536.6039.30+9.91+36.65%2857.89%
MSFT220617C002350002022-05-27 12:54PM EDT2022-06-1737.5037.2539.75+5.00+15.38%41,25351.20%
MSFT220624C002350002022-05-25 11:29AM EDT2022-06-2427.6037.3040.450.00-1149.23%
MSFT220701C002350002022-05-19 1:54PM EDT2022-07-0124.4537.9040.950.00--046.81%
MSFT220715C002350002022-05-27 9:30AM EDT2022-07-1536.9740.6041.40+1.79+5.09%111141.49%
MSFT220819C002350002022-05-26 12:05PM EDT2022-08-1939.0541.9545.100.00-14442.69%
MSFT220916C002350002022-05-26 3:38PM EDT2022-09-1639.7643.5047.000.00-318141.29%
MSFT221021C002350002022-05-24 2:08PM EDT2022-10-2137.3745.7549.100.00-102240.03%
MSFT221118C002350002022-05-17 1:19PM EDT2022-11-1842.3047.6551.450.00-1440.65%
MSFT230120C002350002022-05-27 3:56PM EDT2023-01-2052.1551.4054.70+4.53+9.51%11,39139.41%
MSFT230317C002350002022-05-23 3:39PM EDT2023-03-1745.5053.2556.400.00-2349737.56%
MSFT230616C002350002022-05-27 3:08PM EDT2023-06-1658.5058.0560.55+9.40+19.14%291,02937.25%
MSFT240119C002350002022-05-26 1:02PM EDT2024-01-1962.6665.2068.800.00-26136.70%
MSFT240621C002350002022-05-27 3:46PM EDT2024-06-2171.0270.0073.95+3.80+5.65%273536.57%
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
MSFT220603P002350002022-05-27 3:31PM EDT2022-06-030.050.050.09-0.15-75.00%2741,80352.15%
MSFT220610P002350002022-05-27 3:59PM EDT2022-06-100.270.260.29-0.43-61.43%2121,00144.04%
MSFT220617P002350002022-05-27 3:58PM EDT2022-06-170.660.630.66-0.73-52.52%3395,50241.80%
MSFT220624P002350002022-05-27 3:59PM EDT2022-06-241.020.991.05-0.94-47.96%4127840.09%
MSFT220701P002350002022-05-27 3:51PM EDT2022-07-011.581.421.54-0.97-38.04%559239.49%
MSFT220715P002350002022-05-27 3:59PM EDT2022-07-152.342.262.37-1.37-36.93%9111,64737.74%
MSFT220819P002350002022-05-27 3:46PM EDT2022-08-195.254.855.20-1.60-23.36%891,21038.00%
MSFT220916P002350002022-05-26 3:19PM EDT2022-09-168.556.256.650.00-402,49136.43%
MSFT221021P002350002022-05-27 2:52PM EDT2022-10-218.617.908.35-1.54-15.17%62,01535.21%
MSFT221118P002350002022-05-27 3:46PM EDT2022-11-1810.059.509.90-2.10-17.28%9996735.02%
MSFT230120P002350002022-05-27 3:57PM EDT2023-01-2012.0011.6512.20-2.30-16.08%714,00033.40%
MSFT230317P002350002022-05-27 3:25PM EDT2023-03-1714.2013.7015.35-4.40-23.66%3893334.07%
MSFT230616P002350002022-05-27 12:39PM EDT2023-06-1617.3016.4518.10-2.20-11.28%101,25332.77%
MSFT240119P002350002022-05-25 11:42AM EDT2024-01-1926.5520.5522.750.00-22,71830.17%
MSFT240621P002350002022-05-19 2:42PM EDT2024-06-2126.3022.0526.95-3.92-12.97%5026030.08%