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:295.00
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
MSFT220603C002950002022-05-27 3:59PM EDT2022-06-030.060.020.06+0.02+50.00%13669428.03%
MSFT220610C002950002022-05-27 3:59PM EDT2022-06-100.360.330.36+0.15+71.43%1561,35526.10%
MSFT220617C002950002022-05-27 3:59PM EDT2022-06-170.870.830.89+0.30+52.63%66812,48926.27%
MSFT220624C002950002022-05-27 3:52PM EDT2022-06-241.251.241.51+0.37+42.05%24338926.50%
MSFT220701C002950002022-05-27 3:59PM EDT2022-07-012.001.782.12+0.66+49.25%5618826.54%
MSFT220715C002950002022-05-27 3:59PM EDT2022-07-153.253.153.30+0.95+41.30%1,1074,63626.52%
MSFT220819C002950002022-05-27 3:06PM EDT2022-08-196.756.857.20+1.40+26.17%2562,24729.16%
MSFT220916C002950002022-05-27 1:19PM EDT2022-09-168.709.009.25+1.45+20.00%132,20728.97%
MSFT221021C002950002022-05-27 3:42PM EDT2022-10-2111.2511.5012.20+1.46+14.91%16074629.82%
MSFT221118C002950002022-05-27 3:43PM EDT2022-11-1813.5513.7014.50+2.15+18.86%3481,01730.50%
MSFT230120C002950002022-05-27 2:35PM EDT2023-01-2016.9016.5518.45+1.65+10.82%1701,33530.74%
MSFT230317C002950002022-05-27 11:07AM EDT2023-03-1720.5019.7521.45+3.50+20.59%262130.75%
MSFT230616C002950002022-05-27 2:29PM EDT2023-06-1624.9024.8527.95+2.10+9.21%142632.71%
MSFT240119C002950002022-05-27 12:54PM EDT2024-01-1934.8833.7537.30+2.78+8.66%1096232.83%
MSFT240621C002950002022-05-27 3:29PM EDT2024-06-2140.4638.5543.50+9.95+32.61%6024033.24%
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
MSFT220603P002950002022-05-27 1:28PM EDT2022-06-0323.6521.0523.75-5.85-19.83%31261.77%
MSFT220610P002950002022-05-27 2:53PM EDT2022-06-1024.4020.8024.05-7.08-22.49%1010644.15%
MSFT220617P002950002022-05-27 3:22PM EDT2022-06-1723.8022.1023.65-5.60-19.05%134,05133.23%
MSFT220624P002950002022-05-24 10:02AM EDT2022-06-2436.3722.3024.800.00-283134.20%
MSFT220701P002950002022-05-27 1:20PM EDT2022-07-0124.5322.0524.55-8.77-26.34%22529.45%
MSFT220715P002950002022-05-27 3:58PM EDT2022-07-1524.7524.3024.90-6.17-19.95%1792,33126.00%
MSFT220819P002950002022-05-27 10:49AM EDT2022-08-1929.2027.7529.00-8.28-22.09%71,11929.27%
MSFT220916P002950002022-05-27 12:25PM EDT2022-09-1631.0529.1530.80-3.85-11.03%23,14128.61%
MSFT221021P002950002022-05-26 3:35PM EDT2022-10-2137.3531.1533.000.00-549828.37%
MSFT221118P002950002022-05-20 12:45PM EDT2022-11-1851.5633.0535.250.00-220429.12%
MSFT230120P002950002022-05-27 1:39PM EDT2023-01-2037.8035.5537.75-7.81-17.12%2543,22627.90%
MSFT230317P002950002022-05-25 3:15PM EDT2023-03-1745.3238.2541.000.00-776528.49%
MSFT230616P002950002022-05-27 2:50PM EDT2023-06-1643.7941.6544.30-3.76-7.91%21,53727.87%
MSFT240119P002950002022-05-23 11:58AM EDT2024-01-1956.0046.9550.000.00-21,66326.38%
MSFT240621P002950002022-05-24 1:55PM EDT2024-06-2159.8049.1053.450.00-43825.74%