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:290.00
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
MSFT220603C002900002022-05-27 3:59PM EDT2022-06-030.150.140.15+0.09+150.00%2,1472,95326.37%
MSFT220610C002900002022-05-27 3:59PM EDT2022-06-100.740.620.80+0.34+85.00%8052,02126.44%
MSFT220617C002900002022-05-27 3:59PM EDT2022-06-171.571.541.62+0.62+65.26%2,0657,78426.80%
MSFT220624C002900002022-05-27 3:54PM EDT2022-06-242.102.062.67+0.65+44.83%1,5214,44028.04%
MSFT220701C002900002022-05-27 3:58PM EDT2022-07-013.042.673.35+0.97+46.86%1567,01327.61%
MSFT220715C002900002022-05-27 3:58PM EDT2022-07-154.604.354.65+1.34+41.10%8805,23627.19%
MSFT220819C002900002022-05-27 3:57PM EDT2022-08-198.758.609.00+1.95+28.68%3102,89729.90%
MSFT220916C002900002022-05-27 3:25PM EDT2022-09-1610.5110.8011.25+1.66+18.76%1535,42529.79%
MSFT221021C002900002022-05-27 3:59PM EDT2022-10-2113.8013.4513.95+2.50+22.12%4175530.01%
MSFT221118C002900002022-05-27 3:59PM EDT2022-11-1816.0015.7016.70+2.65+19.85%661,26831.21%
MSFT230120C002900002022-05-27 3:29PM EDT2023-01-2019.3319.2520.05+2.24+13.11%263,29130.59%
MSFT230317C002900002022-05-27 12:18PM EDT2023-03-1722.8521.7524.00+2.81+14.02%648631.57%
MSFT230616C002900002022-05-27 11:52AM EDT2023-06-1627.7327.1029.60+2.33+9.17%4795732.59%
MSFT240119C002900002022-05-27 12:50PM EDT2024-01-1936.9735.8037.70+2.77+8.10%112,03431.84%
MSFT240621C002900002022-05-27 3:29PM EDT2024-06-2142.6441.0045.50+3.09+7.81%12325233.40%
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
MSFT220603P002900002022-05-27 3:31PM EDT2022-06-0317.6515.8518.95-6.48-26.85%714254.86%
MSFT220610P002900002022-05-27 2:53PM EDT2022-06-1019.2216.6519.45-4.88-20.25%312740.55%
MSFT220617P002900002022-05-27 3:59PM EDT2022-06-1718.3017.8518.55-6.60-26.51%1985,01427.81%
MSFT220624P002900002022-05-27 11:09AM EDT2022-06-2420.4517.5020.85-6.12-23.03%25034.03%
MSFT220701P002900002022-05-26 2:34PM EDT2022-07-0125.4018.9521.650.00-2633.15%
MSFT220715P002900002022-05-27 3:57PM EDT2022-07-1521.0020.6021.35-5.85-21.79%413,49427.02%
MSFT220819P002900002022-05-27 3:05PM EDT2022-08-1926.0024.4025.70-5.00-16.13%101,79229.79%
MSFT220916P002900002022-05-27 12:20PM EDT2022-09-1627.7526.4027.55-6.99-20.12%94,64129.00%
MSFT221021P002900002022-05-27 11:14AM EDT2022-10-2130.1027.9529.95-4.45-12.88%145728.89%
MSFT221118P002900002022-05-27 11:49AM EDT2022-11-1831.6530.5532.25-10.25-24.46%4745729.59%
MSFT230120P002900002022-05-27 2:58PM EDT2023-01-2034.1033.4034.00-4.00-10.50%145,22727.38%
MSFT230317P002900002022-05-27 12:21PM EDT2023-03-1737.1735.4037.20-7.76-17.27%41,91327.94%
MSFT230616P002900002022-05-27 2:50PM EDT2023-06-1640.9539.1541.35-3.05-6.93%22,37028.13%
MSFT240119P002900002022-05-27 10:36AM EDT2024-01-1946.4244.3547.35-5.03-9.78%101,45126.79%
MSFT240621P002900002022-05-24 2:36PM EDT2024-06-2156.7546.6051.000.00-12926.24%