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:245.00
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
MSFT220603C002450002022-05-27 3:24PM EDT2022-06-0327.1826.5528.90+5.40+24.79%2716859.13%
MSFT220610C002450002022-05-27 10:51AM EDT2022-06-1027.4126.8029.80+5.18+23.30%864750.62%
MSFT220617C002450002022-05-27 12:39PM EDT2022-06-1728.1027.8530.10+4.90+21.12%351,26743.12%
MSFT220624C002450002022-05-27 12:23PM EDT2022-06-2428.9228.7530.70+5.57+23.85%6940.75%
MSFT220701C002450002022-05-24 10:01AM EDT2022-07-0119.0328.8531.500.00-5640.25%
MSFT220715C002450002022-05-27 3:35PM EDT2022-07-1531.2031.8532.60+4.18+15.47%1141538.05%
MSFT220819C002450002022-05-27 3:55PM EDT2022-08-1934.8934.5037.00+9.29+36.29%28740.16%
MSFT220916C002450002022-05-27 3:24PM EDT2022-09-1636.8336.6038.50+4.67+14.52%532537.80%
MSFT221021C002450002022-05-26 1:28PM EDT2022-10-2135.3738.9040.850.00-117137.05%
MSFT221118C002450002022-05-27 11:43AM EDT2022-11-1841.7540.9043.00+10.25+32.54%16437.29%
MSFT230120C002450002022-05-27 3:58PM EDT2023-01-2045.6544.3047.00+4.75+11.61%204,18337.19%
MSFT230317C002450002022-05-17 10:23AM EDT2023-03-1743.6046.3549.550.00-526536.41%
MSFT230616C002450002022-05-26 2:26PM EDT2023-06-1648.2351.2053.900.00-10379936.19%
MSFT240119C002450002022-05-27 3:45PM EDT2024-01-1960.0059.1062.20+6.36+11.86%113835.55%
MSFT240621C002450002022-05-27 1:42PM EDT2024-06-2165.0064.0068.50+3.50+5.69%197336.20%
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
MSFT220603P002450002022-05-27 3:57PM EDT2022-06-030.110.030.13-0.40-78.43%9711,21843.07%
MSFT220610P002450002022-05-27 3:50PM EDT2022-06-100.610.500.67-0.75-55.15%22960440.33%
MSFT220617P002450002022-05-27 3:57PM EDT2022-06-171.241.201.25-1.27-50.60%7085,80338.25%
MSFT220624P002450002022-05-27 3:49PM EDT2022-06-241.931.731.91-1.12-36.72%20928937.44%
MSFT220701P002450002022-05-27 3:55PM EDT2022-07-012.502.342.50-1.55-38.27%11548736.52%
MSFT220715P002450002022-05-27 3:55PM EDT2022-07-153.673.403.65-1.89-33.99%1,0631,88835.40%
MSFT220819P002450002022-05-27 3:46PM EDT2022-08-197.176.707.10-2.28-24.13%292,68236.12%
MSFT220916P002450002022-05-27 2:28PM EDT2022-09-168.588.308.85-2.42-22.00%82,88834.92%
MSFT221021P002450002022-05-27 9:34AM EDT2022-10-2112.0510.2010.75-1.00-7.66%41,46133.84%
MSFT221118P002450002022-05-27 3:33PM EDT2022-11-1812.5511.9012.55-2.60-17.16%6037833.86%
MSFT230120P002450002022-05-27 3:47PM EDT2023-01-2015.1514.5015.80-2.29-13.13%1063,94033.34%
MSFT230317P002450002022-05-27 2:06PM EDT2023-03-1718.4416.2518.35-2.86-13.43%61,72332.99%
MSFT230616P002450002022-05-26 1:56PM EDT2023-06-1622.9018.8022.000.00-41,41932.53%
MSFT240119P002450002022-05-27 9:36AM EDT2024-01-1927.2523.1526.35-3.65-11.81%185129.51%
MSFT240621P002450002022-05-27 11:21AM EDT2024-06-2128.9025.5530.45-2.87-9.03%36629.25%