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:285.00
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
MSFT220603C002850002022-05-27 3:59PM EDT2022-06-030.440.400.45+0.28+175.00%1,8813,01225.88%
MSFT220610C002850002022-05-27 3:59PM EDT2022-06-101.501.381.64+0.71+89.87%9702,40427.08%
MSFT220617C002850002022-05-27 3:59PM EDT2022-06-172.722.682.79+1.08+65.85%1,1927,34827.60%
MSFT220624C002850002022-05-27 3:56PM EDT2022-06-243.503.453.85+1.28+57.66%7101,43027.95%
MSFT220701C002850002022-05-27 3:59PM EDT2022-07-014.554.354.95+1.67+57.99%74417628.61%
MSFT220715C002850002022-05-27 3:57PM EDT2022-07-156.216.256.45+1.61+35.00%9963,86328.19%
MSFT220819C002850002022-05-27 3:49PM EDT2022-08-1910.0510.6511.05+1.55+18.24%2473,61230.65%
MSFT220916C002850002022-05-27 3:59PM EDT2022-09-1613.0212.9013.75+2.22+20.56%832,66431.07%
MSFT221021C002850002022-05-27 11:45AM EDT2022-10-2115.4715.7016.40+2.54+19.64%389130.97%
MSFT221118C002850002022-05-27 3:43PM EDT2022-11-1817.7017.8520.00+2.55+16.83%682,68033.17%
MSFT230120C002850002022-05-27 3:35PM EDT2023-01-2021.9721.1522.45+2.87+15.03%213,57631.21%
MSFT230317C002850002022-05-27 3:38PM EDT2023-03-1725.0023.8026.10+2.85+12.87%376231.81%
MSFT230616C002850002022-05-27 1:19PM EDT2023-06-1629.8029.1530.75+2.36+8.60%460531.94%
MSFT240119C002850002022-05-27 3:03PM EDT2024-01-1938.8538.1041.55+2.72+7.53%270733.27%
MSFT240621C002850002022-05-27 12:31PM EDT2024-06-2145.6543.0047.50+3.77+9.00%6326633.52%
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
MSFT220603P002850002022-05-27 3:04PM EDT2022-06-0314.0511.9013.25-5.05-26.44%5237438.36%
MSFT220610P002850002022-05-27 3:57PM EDT2022-06-1013.2612.4514.20-6.54-33.03%57232.14%
MSFT220617P002850002022-05-27 3:32PM EDT2022-06-1714.9014.1514.55-5.63-27.42%2877,98927.60%
MSFT220624P002850002022-05-27 10:22AM EDT2022-06-2415.9614.0517.15-7.19-31.06%21633.73%
MSFT220715P002850002022-05-27 3:38PM EDT2022-07-1517.9817.3017.90-5.07-22.00%814,01827.36%
MSFT220819P002850002022-05-27 3:28PM EDT2022-08-1922.5021.6522.25-4.41-16.39%231,73029.55%
MSFT220916P002850002022-05-27 1:56PM EDT2022-09-1625.2723.1524.70-4.11-13.99%165,06329.72%
MSFT221021P002850002022-05-27 9:47AM EDT2022-10-2127.2025.2527.05-4.04-12.93%269429.36%
MSFT221118P002850002022-05-27 10:18AM EDT2022-11-1829.1127.3529.30-8.34-22.27%250429.91%
MSFT230120P002850002022-05-27 12:31PM EDT2023-01-2031.9030.1031.95-3.58-10.09%45,18428.66%
MSFT230317P002850002022-05-25 3:55PM EDT2023-03-1740.4033.1035.500.00-1590129.42%
MSFT230616P002850002022-05-27 9:35AM EDT2023-06-1637.7136.2538.70-4.54-10.75%21,63628.56%
MSFT240119P002850002022-05-27 3:41PM EDT2024-01-1943.9341.2544.00-10.95-19.95%289126.63%
MSFT240621P002850002022-05-26 11:26AM EDT2024-06-2149.9743.5048.500.00-312826.64%