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:260.00
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
MSFT220603C002600002022-05-27 3:58PM EDT2022-06-0313.6413.6514.15+5.24+62.38%4683,52736.33%
MSFT220610C002600002022-05-27 3:59PM EDT2022-06-1015.1914.8515.85+4.79+46.06%1211,05737.01%
MSFT220617C002600002022-05-27 3:59PM EDT2022-06-1716.6216.4516.85+4.45+36.57%61217,11834.83%
MSFT220624C002600002022-05-27 3:59PM EDT2022-06-2417.7016.9017.90+4.50+34.09%772,18034.25%
MSFT220701C002600002022-05-27 3:29PM EDT2022-07-0117.9218.1019.40+4.42+32.74%326535.74%
MSFT220715C002600002022-05-27 3:57PM EDT2022-07-1520.3020.2020.70+4.05+24.92%2864,80333.78%
MSFT220819C002600002022-05-27 3:37PM EDT2022-08-1924.5024.5525.10+3.65+17.51%473,55434.93%
MSFT220916C002600002022-05-27 1:03PM EDT2022-09-1625.9726.5027.30+2.92+12.67%221,30034.12%
MSFT221021C002600002022-05-27 2:40PM EDT2022-10-2128.2029.1531.00+3.03+12.04%534135.45%
MSFT221118C002600002022-05-27 10:56AM EDT2022-11-1831.0031.6033.45+3.55+12.93%439535.90%
MSFT230120C002600002022-05-27 3:56PM EDT2023-01-2035.4034.4036.35+3.72+11.74%333,23434.24%
MSFT230317C002600002022-05-27 3:59PM EDT2023-03-1738.2136.8039.75+4.10+12.02%586134.45%
MSFT230616C002600002022-05-27 3:44PM EDT2023-06-1642.6542.2544.70+3.10+7.84%1576234.74%
MSFT240119C002600002022-05-27 3:51PM EDT2024-01-1951.2050.5554.15+2.60+5.35%1263534.89%
MSFT240621C002600002022-05-26 2:15PM EDT2024-06-2156.3955.5060.00+2.54+4.72%3036035.08%
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
MSFT220603P002600002022-05-27 3:59PM EDT2022-06-030.670.650.71-1.83-73.20%2,5622,72333.62%
MSFT220610P002600002022-05-27 3:59PM EDT2022-06-101.971.822.14-2.39-54.82%27183733.92%
MSFT220617P002600002022-05-27 3:57PM EDT2022-06-173.323.203.35-2.63-44.20%1,25919,59933.57%
MSFT220624P002600002022-05-27 3:57PM EDT2022-06-244.233.904.45-2.72-39.14%2962,21233.42%
MSFT220701P002600002022-05-27 3:12PM EDT2022-07-015.504.805.30-2.45-30.82%3112432.78%
MSFT220715P002600002022-05-27 3:54PM EDT2022-07-156.956.456.95-2.81-28.79%9355,50632.35%
MSFT220819P002600002022-05-27 3:57PM EDT2022-08-1911.0010.7011.25-3.51-24.19%1232,40633.68%
MSFT220916P002600002022-05-27 3:20PM EDT2022-09-1612.8812.5513.25-3.12-19.50%234,52132.70%
MSFT221021P002600002022-05-27 1:28PM EDT2022-10-2115.5514.8015.30-2.65-14.56%1082031.68%
MSFT221118P002600002022-05-27 3:33PM EDT2022-11-1817.4016.5517.50-2.98-14.62%361,61432.12%
MSFT230120P002600002022-05-27 3:39PM EDT2023-01-2020.3019.0020.15-2.30-10.18%2666,45130.71%
MSFT230317P002600002022-05-27 2:37PM EDT2023-03-1723.0021.1023.25-2.25-8.91%561,42030.96%
MSFT230616P002600002022-05-26 1:20PM EDT2023-06-1626.4325.0527.30-2.27-7.91%13,16630.86%
MSFT240119P002600002022-05-27 1:53PM EDT2024-01-1932.5329.5532.20-1.13-3.36%54,55828.35%
MSFT240621P002600002022-05-26 9:44AM EDT2024-06-2138.5432.0036.500.00-226528.19%