香港股市 將收市,收市時間:3 小時 37 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:275.00
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
MSFT220527C002750002022-05-24 3:59PM EDT2022-05-270.210.000.00-0.07-25.00%1,668012.50%
MSFT220603C002750002022-05-24 3:58PM EDT2022-06-031.010.000.00-0.07-6.48%57306.25%
MSFT220610C002750002022-05-24 3:50PM EDT2022-06-102.170.000.00+0.17+8.50%20406.25%
MSFT220617C002750002022-05-24 3:49PM EDT2022-06-173.420.000.00+0.17+5.23%98706.25%
MSFT220624C002750002022-05-24 3:13PM EDT2022-06-244.440.000.00+0.44+11.00%5403.13%
MSFT220701C002750002022-05-24 3:32PM EDT2022-07-014.950.000.00+0.30+6.45%10903.13%
MSFT220715C002750002022-05-24 3:57PM EDT2022-07-156.550.000.00+0.50+8.26%40903.13%
MSFT220819C002750002022-05-24 3:58PM EDT2022-08-1910.500.000.00+0.01+0.10%6803.13%
MSFT220916C002750002022-05-24 3:00PM EDT2022-09-1611.850.000.00-0.95-7.42%3103.13%
MSFT221021C002750002022-05-24 1:36PM EDT2022-10-2114.270.000.00-0.98-6.43%7301.56%
MSFT221118C002750002022-05-24 1:17PM EDT2022-11-1816.350.000.00-0.95-5.49%3201.56%
MSFT230120C002750002022-05-24 2:02PM EDT2023-01-2020.450.000.00-0.25-1.21%16601.56%
MSFT230317C002750002022-05-24 10:30AM EDT2023-03-1721.700.000.00-2.90-11.79%3401.56%
MSFT230616C002750002022-05-23 3:12PM EDT2023-06-1628.400.000.000.00-42101.56%
MSFT240119C002750002022-05-24 3:34PM EDT2024-01-1937.850.000.00-0.15-0.39%1200.78%
MSFT240621C002750002022-05-24 10:18AM EDT2024-06-2139.380.000.00-5.02-11.31%3000.78%
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
MSFT220527P002750002022-05-24 3:38PM EDT2022-05-2714.590.000.00-1.42-8.87%3400.00%
MSFT220603P002750002022-05-24 1:03PM EDT2022-06-0318.680.000.00+3.04+19.44%4600.00%
MSFT220610P002750002022-05-24 11:55AM EDT2022-06-1019.140.000.00+1.53+8.69%3700.00%
MSFT220617P002750002022-05-24 2:48PM EDT2022-06-1719.650.000.00+1.42+7.79%4400.00%
MSFT220624P002750002022-05-24 2:13PM EDT2022-06-2419.480.000.00+1.56+8.71%7700.00%
MSFT220701P002750002022-05-24 2:49PM EDT2022-07-0121.520.000.00-0.48-2.18%300.00%
MSFT220715P002750002022-05-24 3:50PM EDT2022-07-1521.100.000.00+0.15+0.72%1500.00%
MSFT220819P002750002022-05-24 3:39PM EDT2022-08-1924.500.000.00+0.22+0.91%400.00%
MSFT220916P002750002022-05-24 3:04PM EDT2022-09-1628.000.000.00+1.50+5.66%300.00%
MSFT221021P002750002022-05-24 10:12AM EDT2022-10-2132.010.000.00+3.11+10.76%100.00%
MSFT221118P002750002022-05-20 10:12AM EDT2022-11-1832.800.000.000.00-100.00%
MSFT230120P002750002022-05-24 10:07AM EDT2023-01-2035.130.000.00+2.22+6.75%300.00%
MSFT230317P002750002022-05-23 1:56PM EDT2023-03-1735.700.000.000.00-20700.00%
MSFT230616P002750002022-05-23 10:36AM EDT2023-06-1639.450.000.000.00-1100.00%
MSFT240119P002750002022-05-24 3:37PM EDT2024-01-1944.550.000.00+0.25+0.56%4900.00%
MSFT240621P002750002022-05-24 2:36PM EDT2024-06-2148.000.000.00+1.13+2.41%100.00%