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:250.00
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
MSFT220603C002500002022-05-27 3:41PM EDT2022-06-0322.0822.8023.85+4.98+29.12%48263149.56%
MSFT220610C002500002022-05-27 3:27PM EDT2022-06-1023.2323.5525.00+5.28+29.42%2124545.61%
MSFT220617C002500002022-05-27 3:58PM EDT2022-06-1724.7024.7025.80+5.15+26.34%1094,39041.99%
MSFT220624C002500002022-05-27 3:40PM EDT2022-06-2424.5824.2526.55+4.01+19.49%13320339.98%
MSFT220701C002500002022-05-27 11:56AM EDT2022-07-0125.7024.5527.55+3.79+17.30%15739.87%
MSFT220715C002500002022-05-27 3:58PM EDT2022-07-1528.2527.7528.45+4.96+21.30%10288736.60%
MSFT220819C002500002022-05-27 3:58PM EDT2022-08-1931.7530.7532.25+4.20+15.25%1269836.90%
MSFT220916C002500002022-05-27 2:28PM EDT2022-09-1632.1532.8536.00+3.10+10.67%454,05439.18%
MSFT221021C002500002022-05-27 3:55PM EDT2022-10-2135.5735.1537.90+3.72+11.68%1412837.29%
MSFT221118C002500002022-05-27 10:44AM EDT2022-11-1837.3037.5039.30+3.58+10.62%2113236.25%
MSFT230120C002500002022-05-27 3:40PM EDT2023-01-2041.6840.8042.70+4.68+12.65%343,15635.38%
MSFT230317C002500002022-05-26 3:49PM EDT2023-03-1740.9543.0045.850.00-2471035.38%
MSFT230616C002500002022-05-27 3:58PM EDT2023-06-1647.7147.7550.00+4.11+9.43%203,22334.97%
MSFT240119C002500002022-05-27 3:57PM EDT2024-01-1958.0056.6059.30+5.35+10.16%361,62335.22%
MSFT240621C002500002022-05-27 3:28PM EDT2024-06-2162.9661.1065.35+5.21+9.02%2733635.65%
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
MSFT220603P002500002022-05-27 3:59PM EDT2022-06-030.200.160.27-0.63-75.90%1,3811,27841.41%
MSFT220610P002500002022-05-27 3:59PM EDT2022-06-100.860.730.95-1.28-59.81%48960837.79%
MSFT220617P002500002022-05-27 3:59PM EDT2022-06-171.701.651.83-1.70-50.00%1,37114,26637.26%
MSFT220624P002500002022-05-27 3:51PM EDT2022-06-242.402.202.51-1.75-42.17%44897935.89%
MSFT220701P002500002022-05-27 3:53PM EDT2022-07-013.403.053.25-1.54-31.17%6816935.36%
MSFT220715P002500002022-05-27 3:59PM EDT2022-07-154.454.354.55-2.26-33.68%1,2175,06034.39%
MSFT220819P002500002022-05-27 3:58PM EDT2022-08-198.157.708.30-2.81-25.64%4583,29035.28%
MSFT220916P002500002022-05-27 3:59PM EDT2022-09-169.859.6010.10-2.59-20.82%1675,01734.07%
MSFT221021P002500002022-05-27 2:49PM EDT2022-10-2112.6511.4512.10-1.95-13.36%421,51433.08%
MSFT221118P002500002022-05-27 3:34PM EDT2022-11-1814.0513.3514.00-2.15-13.27%352,03133.18%
MSFT230120P002500002022-05-27 3:25PM EDT2023-01-2016.5515.7516.55-2.83-14.60%659,53831.71%
MSFT230317P002500002022-05-27 2:55PM EDT2023-03-1719.2617.4519.70-2.39-11.04%5192,72432.11%
MSFT230616P002500002022-05-27 1:49PM EDT2023-06-1622.4621.2523.70-2.24-9.07%692,88532.00%
MSFT240119P002500002022-05-27 3:56PM EDT2024-01-1926.8525.1528.45-2.90-9.75%5095,46429.31%
MSFT240621P002500002022-05-27 1:21PM EDT2024-06-2130.6327.5531.95-2.34-7.10%729428.59%