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:270.00
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
MSFT220603C002700002022-05-27 3:59PM EDT2022-06-035.805.555.95+3.12+116.42%6,1562,22829.72%
MSFT220610C002700002022-05-27 3:59PM EDT2022-06-107.907.708.00+3.25+69.89%1,5311,24930.55%
MSFT220617C002700002022-05-27 3:58PM EDT2022-06-179.409.509.80+3.10+49.21%1,5138,45931.85%
MSFT220624C002700002022-05-27 3:54PM EDT2022-06-2410.1110.5511.45+2.86+39.45%43466833.07%
MSFT220701C002700002022-05-27 3:55PM EDT2022-07-0111.4011.2512.00+2.73+31.49%22140731.15%
MSFT220715C002700002022-05-27 3:59PM EDT2022-07-1513.7813.6514.10+3.33+31.87%1,4592,14431.60%
MSFT220819C002700002022-05-27 3:55PM EDT2022-08-1918.2918.1518.80+3.14+20.73%2872,39833.18%
MSFT220916C002700002022-05-27 3:42PM EDT2022-09-1619.9520.3020.90+2.66+15.38%643,61332.23%
MSFT221021C002700002022-05-27 3:56PM EDT2022-10-2123.5023.2024.65+3.34+16.57%59286433.61%
MSFT221118C002700002022-05-27 2:51PM EDT2022-11-1824.5525.5527.15+1.90+8.39%701,07434.15%
MSFT230120C002700002022-05-27 3:56PM EDT2023-01-2029.6029.4030.15+3.10+11.70%10810,01232.73%
MSFT230317C002700002022-05-27 3:32PM EDT2023-03-1732.7031.5033.85+3.23+10.96%51,31633.28%
MSFT230616C002700002022-05-27 3:37PM EDT2023-06-1637.1036.7039.15+3.10+9.12%10399633.91%
MSFT240119C002700002022-05-27 3:48PM EDT2024-01-1946.0345.2548.35+2.83+6.55%1001,17033.84%
MSFT240621C002700002022-05-27 3:02PM EDT2024-06-2151.6850.5055.00+2.79+5.71%3834234.58%
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
MSFT220603P002700002022-05-27 3:59PM EDT2022-06-032.602.502.64-4.25-62.04%2,21252029.20%
MSFT220610P002700002022-05-27 3:59PM EDT2022-06-104.604.054.85-3.95-46.20%34050131.01%
MSFT220617P002700002022-05-27 3:58PM EDT2022-06-176.256.106.30-3.50-35.90%1,8988,38030.81%
MSFT220624P002700002022-05-27 3:59PM EDT2022-06-247.356.757.65-3.69-33.42%1078331.16%
MSFT220701P002700002022-05-27 3:54PM EDT2022-07-018.657.958.45-3.15-26.69%37448530.21%
MSFT220715P002700002022-05-27 3:59PM EDT2022-07-1510.109.8510.20-3.99-28.32%2,2674,33329.92%
MSFT220819P002700002022-05-27 3:56PM EDT2022-08-1914.7414.3515.05-3.26-18.11%4192,88332.20%
MSFT220916P002700002022-05-27 3:44PM EDT2022-09-1617.1016.6017.05-3.45-16.79%6913,37131.21%
MSFT221021P002700002022-05-27 3:57PM EDT2022-10-2119.1918.6519.45-3.46-15.28%5852,05330.74%
MSFT221118P002700002022-05-27 3:55PM EDT2022-11-1821.3820.3521.60-3.36-13.58%2151,25031.06%
MSFT230120P002700002022-05-27 3:56PM EDT2023-01-2024.1923.4024.35-3.31-12.04%1017,03729.79%
MSFT230317P002700002022-05-27 1:15PM EDT2023-03-1727.3225.4027.45-2.91-9.63%21,22330.01%
MSFT230616P002700002022-05-27 3:05PM EDT2023-06-1630.4429.2531.75-6.48-17.55%103,55930.14%
MSFT240119P002700002022-05-27 2:22PM EDT2024-01-1934.9734.2035.80-4.02-10.31%751,85627.05%
MSFT240621P002700002022-05-27 2:12PM EDT2024-06-2139.9836.0540.95-3.52-8.09%2817427.50%