香港股市 將收市,收市時間:3 小時 58 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:265.00
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
MSFT220527C002650002022-05-24 3:59PM EDT2022-05-271.851.661.98-0.45-19.57%11,2434,51643.46%
MSFT220603C002650002022-05-24 3:59PM EDT2022-06-033.653.554.05-0.35-8.75%1,3862,08836.85%
MSFT220610C002650002022-05-24 3:59PM EDT2022-06-105.305.055.80-0.26-4.68%2161,12736.37%
MSFT220617C002650002022-05-24 3:58PM EDT2022-06-176.886.707.30-0.09-1.29%7034,53136.37%
MSFT220624C002650002022-05-24 3:59PM EDT2022-06-247.787.258.60+0.25+3.32%4730236.35%
MSFT220701C002650002022-05-24 3:30PM EDT2022-07-018.817.959.65+0.18+2.09%299136.01%
MSFT220715C002650002022-05-24 3:56PM EDT2022-07-1510.5810.4511.30+0.11+1.05%1,3321,11035.02%
MSFT220819C002650002022-05-24 3:56PM EDT2022-08-1915.1014.6516.150.00-781,61536.68%
MSFT220916C002650002022-05-24 3:39PM EDT2022-09-1618.0017.0018.30+0.90+5.26%5198535.60%
MSFT221021C002650002022-05-24 3:28PM EDT2022-10-2120.5019.6520.70+1.25+6.49%934834.78%
MSFT221118C002650002022-05-24 11:43AM EDT2022-11-1820.4021.9022.70-1.60-7.27%2236034.70%
MSFT230120C002650002022-05-24 3:48PM EDT2023-01-2026.4124.2027.40+1.11+4.39%231,58135.41%
MSFT230317C002650002022-05-23 12:00PM EDT2023-03-1728.9027.2030.300.00-652135.01%
MSFT230616C002650002022-05-24 10:52AM EDT2023-06-1631.1132.1535.20-2.84-8.37%237735.25%
MSFT240119C002650002022-05-23 1:55PM EDT2024-01-1942.0041.2044.500.00-343235.28%
MSFT240621C002650002022-05-24 1:44PM EDT2024-06-2146.3845.0049.40-0.61-1.30%114834.84%
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
MSFT220527P002650002022-05-24 3:57PM EDT2022-05-277.206.507.40+0.63+9.59%35790443.95%
MSFT220603P002650002022-05-24 3:55PM EDT2022-06-039.358.259.20+0.10+1.08%88282135.45%
MSFT220610P002650002022-05-24 3:43PM EDT2022-06-1010.079.3011.65-0.68-6.33%1637038.53%
MSFT220617P002650002022-05-24 3:36PM EDT2022-06-1711.6011.4512.35+0.03+0.26%94110,97935.11%
MSFT220624P002650002022-05-24 3:29PM EDT2022-06-2413.2011.8513.60+0.37+2.88%852135.09%
MSFT220701P002650002022-05-24 10:16AM EDT2022-07-0116.9513.3014.50+3.55+26.49%509134.41%
MSFT220715P002650002022-05-24 3:51PM EDT2022-07-1515.3615.0515.85+0.36+2.40%3723,72632.90%
MSFT220819P002650002022-05-24 3:39PM EDT2022-08-1919.1519.2020.55+0.22+1.16%1382,04834.75%
MSFT220916P002650002022-05-24 12:10PM EDT2022-09-1622.5520.1022.50+1.85+8.94%283,00833.59%
MSFT221021P002650002022-05-24 12:18PM EDT2022-10-2124.1522.7524.55+1.00+4.32%41,09032.50%
MSFT221118P002650002022-05-23 2:49PM EDT2022-11-1825.0024.6526.550.00-1635032.60%
MSFT230120P002650002022-05-24 3:52PM EDT2023-01-2028.5427.5529.10+0.52+1.86%43,80231.05%
MSFT230317P002650002022-05-24 9:42AM EDT2023-03-1731.2030.1532.25+0.95+3.14%471,16431.35%
MSFT230616P002650002022-05-24 3:27PM EDT2023-06-1634.3032.0036.00+0.80+2.39%181,62530.96%
MSFT240119P002650002022-05-24 3:32PM EDT2024-01-1939.7538.1041.50+1.00+2.58%42,35728.95%
MSFT240621P002650002022-05-20 10:45AM EDT2024-06-2143.2640.0044.500.00-12627.88%