香港股市 將收市,收市時間:4 小時 14 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:255.00
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
MSFT220527C002550002022-05-24 3:59PM EDT2022-05-276.806.607.70-1.05-13.38%2,3672,62554.35%
MSFT220603C002550002022-05-24 3:51PM EDT2022-06-039.118.659.50-0.19-2.04%47160640.89%
MSFT220610C002550002022-05-24 3:38PM EDT2022-06-1011.4510.2011.35+0.45+4.09%10533739.95%
MSFT220617C002550002022-05-24 3:37PM EDT2022-06-1712.9512.1012.80+0.35+2.78%5387,12139.25%
MSFT220624C002550002022-05-24 3:44PM EDT2022-06-2413.6613.0014.00+0.44+3.33%27014838.61%
MSFT220701C002550002022-05-24 2:38PM EDT2022-07-0113.9513.8015.40-0.25-1.76%1991,60539.15%
MSFT220715C002550002022-05-24 3:27PM EDT2022-07-1516.1515.9017.15+0.53+3.39%4912,08938.03%
MSFT220819C002550002022-05-24 3:24PM EDT2022-08-1920.3918.6521.55-0.11-0.54%1189838.26%
MSFT220916C002550002022-05-24 3:26PM EDT2022-09-1622.7022.4523.65+0.70+3.18%31983736.96%
MSFT221021C002550002022-05-24 11:49AM EDT2022-10-2124.5525.1027.40-0.15-0.61%510838.11%
MSFT221118C002550002022-05-24 3:54PM EDT2022-11-1827.4025.7028.60+0.20+0.74%59236.68%
MSFT230120C002550002022-05-24 3:58PM EDT2023-01-2031.3330.0033.00+0.93+3.06%782,34736.86%
MSFT230317C002550002022-05-24 1:46PM EDT2023-03-1733.7532.7035.45+5.90+21.18%6528935.88%
MSFT230616C002550002022-05-24 3:58PM EDT2023-06-1638.7037.4540.95+0.28+0.73%1246936.67%
MSFT240119C002550002022-05-24 2:55PM EDT2024-01-1945.8546.1049.50-0.35-0.76%718835.99%
MSFT240621C002550002022-05-24 12:07PM EDT2024-06-2150.7549.5053.90-1.75-3.33%27735.19%
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
MSFT220527P002550002022-05-24 3:59PM EDT2022-05-272.222.152.390.00-7,2892,19046.34%
MSFT220603P002550002022-05-24 3:59PM EDT2022-06-034.303.904.50+0.35+8.86%1,53096338.57%
MSFT220610P002550002022-05-24 3:58PM EDT2022-06-106.105.506.75+0.45+7.96%8047640.05%
MSFT220617P002550002022-05-24 3:57PM EDT2022-06-177.507.157.60+0.58+8.38%1,18010,57237.01%
MSFT220624P002550002022-05-24 3:58PM EDT2022-06-248.558.059.00+0.80+10.32%8245837.32%
MSFT220701P002550002022-05-24 1:29PM EDT2022-07-0110.408.609.90+1.65+18.86%121,77236.46%
MSFT220715P002550002022-05-24 3:59PM EDT2022-07-1511.1910.5511.40+0.52+4.87%8204,25935.10%
MSFT220819P002550002022-05-24 3:57PM EDT2022-08-1915.3014.7515.85+0.25+1.66%1,4562,93536.10%
MSFT220916P002550002022-05-24 3:39PM EDT2022-09-1616.7016.7017.90+0.05+0.30%4512,54434.99%
MSFT221021P002550002022-05-24 2:46PM EDT2022-10-2120.0318.2020.10+1.49+8.04%3773734.02%
MSFT221118P002550002022-05-24 2:01PM EDT2022-11-1821.9519.9022.30+1.25+6.04%898034.33%
MSFT230120P002550002022-05-24 3:30PM EDT2023-01-2024.0023.1025.65+1.00+4.35%115,23233.56%
MSFT230317P002550002022-05-24 1:25PM EDT2023-03-1727.4524.8027.85+2.20+8.71%2531,27832.64%
MSFT230616P002550002022-05-24 11:23AM EDT2023-06-1631.5027.5030.85-3.64-10.36%551,94831.43%
MSFT240119P002550002022-05-24 12:15PM EDT2024-01-1935.1034.1537.50+1.30+3.85%603,01530.30%
MSFT240621P002550002022-05-24 11:12AM EDT2024-06-2139.2335.6039.90+3.23+8.97%14028.71%