香港股市 將收市,收市時間:4 小時 48 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:280.00
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
MSFT220527C002800002022-05-24 3:58PM EDT2022-05-270.070.050.10-0.01-12.50%9883,50842.68%
MSFT220603C002800002022-05-24 3:55PM EDT2022-06-030.480.350.65-0.02-4.00%1,0365,95834.28%
MSFT220610C002800002022-05-24 3:54PM EDT2022-06-101.241.031.50+0.09+7.83%33597033.58%
MSFT220617C002800002022-05-24 3:58PM EDT2022-06-172.102.072.390.00-1,86323,46933.37%
MSFT220624C002800002022-05-24 3:54PM EDT2022-06-242.752.413.50+0.02+0.73%8396434.31%
MSFT220701C002800002022-05-24 3:56PM EDT2022-07-013.503.254.25+0.10+2.94%5152133.80%
MSFT220715C002800002022-05-24 3:57PM EDT2022-07-155.004.855.25+0.20+4.17%1,0783,54831.96%
MSFT220819C002800002022-05-24 3:16PM EDT2022-08-198.508.509.15+0.22+2.66%852,72033.32%
MSFT220916C002800002022-05-24 3:44PM EDT2022-09-1611.0210.3011.40+0.91+9.00%767,76233.09%
MSFT221021C002800002022-05-24 11:12AM EDT2022-10-2111.7512.3015.20-1.15-8.91%721,30934.90%
MSFT221118C002800002022-05-24 3:39PM EDT2022-11-1815.9513.7517.45+0.85+5.63%591,69635.22%
MSFT230120C002800002022-05-24 3:50PM EDT2023-01-2019.0018.3020.00+0.77+4.22%4136,16633.34%
MSFT230317C002800002022-05-24 3:39PM EDT2023-03-1722.8021.0023.80+1.34+6.24%1551,01734.12%
MSFT230616C002800002022-05-24 10:57AM EDT2023-06-1624.1226.0028.45-1.71-6.62%11,96134.22%
MSFT240119C002800002022-05-24 11:34AM EDT2024-01-1933.4233.5037.45-1.58-4.51%2212,87234.15%
MSFT240621C002800002022-05-24 1:43PM EDT2024-06-2140.0038.0042.95-0.49-1.21%3127634.18%
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
MSFT220527P002800002022-05-24 1:54PM EDT2022-05-2721.0019.4021.50+0.50+2.44%5933172.90%
MSFT220603P002800002022-05-24 3:59PM EDT2022-06-0321.3819.5022.15+1.28+6.37%1628146.34%
MSFT220610P002800002022-05-23 2:56PM EDT2022-06-1021.0720.7022.350.00-59136.91%
MSFT220617P002800002022-05-24 3:53PM EDT2022-06-1722.5021.6022.30+1.30+6.13%3120,60830.79%
MSFT220624P002800002022-05-24 2:45PM EDT2022-06-2423.7421.8524.30-8.26-25.81%266236.08%
MSFT220701P002800002022-05-23 10:45AM EDT2022-07-0123.8622.3025.100.00-121635.52%
MSFT220715P002800002022-05-24 2:11PM EDT2022-07-1524.6823.8025.35+0.87+3.65%143,43131.13%
MSFT220819P002800002022-05-24 3:10PM EDT2022-08-1929.2526.6529.05+0.95+3.36%42,89932.31%
MSFT220916P002800002022-05-24 10:20AM EDT2022-09-1630.3528.3531.05+0.55+1.85%55,69431.78%
MSFT221021P002800002022-05-24 1:56PM EDT2022-10-2132.5131.1033.15+1.14+3.63%42,48431.14%
MSFT221118P002800002022-05-23 3:08PM EDT2022-11-1833.0032.6535.250.00-101,17731.59%
MSFT230120P002800002022-05-23 2:38PM EDT2023-01-2036.0035.6538.100.00-1575,02130.61%
MSFT230317P002800002022-05-24 2:50PM EDT2023-03-1740.2338.1540.65+1.26+3.23%678830.34%
MSFT230616P002800002022-05-23 3:59PM EDT2023-06-1641.2540.5043.800.00-362,10729.52%
MSFT240119P002800002022-05-23 3:30PM EDT2024-01-1947.0546.1549.500.00-34,45527.93%
MSFT240621P002800002022-05-24 2:34PM EDT2024-06-2151.2548.0052.50+1.80+3.64%13126.95%