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:300.00
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
MSFT220603C003000002022-05-27 3:54PM EDT2022-06-030.030.010.040.00-4241,63031.45%
MSFT220610C003000002022-05-27 3:58PM EDT2022-06-100.180.120.19+0.07+63.64%14861026.95%
MSFT220617C003000002022-05-27 3:59PM EDT2022-06-170.490.480.50+0.15+44.12%1,04514,48726.34%
MSFT220624C003000002022-05-27 3:58PM EDT2022-06-240.780.630.81+0.20+34.48%2921,26425.44%
MSFT220701C003000002022-05-27 3:59PM EDT2022-07-011.251.201.29+0.42+50.60%12326525.75%
MSFT220715C003000002022-05-27 3:58PM EDT2022-07-152.222.102.30+0.59+36.20%1,1675,19026.05%
MSFT220819C003000002022-05-27 3:58PM EDT2022-08-195.555.455.75+1.20+27.59%6335,29428.68%
MSFT220916C003000002022-05-27 3:59PM EDT2022-09-167.507.407.85+1.58+26.69%73411,25228.88%
MSFT221021C003000002022-05-27 3:28PM EDT2022-10-219.609.7510.00+1.35+16.36%1091,56528.66%
MSFT221118C003000002022-05-27 3:45PM EDT2022-11-1812.0011.9012.60+1.85+18.23%7590629.97%
MSFT230120C003000002022-05-27 3:55PM EDT2023-01-2015.5015.2516.00+2.01+14.90%49210,66629.74%
MSFT230317C003000002022-05-27 3:55PM EDT2023-03-1718.6517.9520.15+2.10+12.69%563,76931.11%
MSFT230616C003000002022-05-27 3:44PM EDT2023-06-1623.3522.7525.00+2.12+9.99%305,29231.57%
MSFT240119C003000002022-05-27 3:58PM EDT2024-01-1933.0332.2533.35+3.27+10.99%625,88331.22%
MSFT240621C003000002022-05-27 3:59PM EDT2024-06-2138.8536.5040.70+3.00+8.37%2060232.54%
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
MSFT220603P003000002022-05-27 3:33PM EDT2022-06-0327.6026.3027.30-6.90-20.00%122548.98%
MSFT220610P003000002022-05-23 10:42AM EDT2022-06-1040.5525.9529.000.00-713149.61%
MSFT220617P003000002022-05-27 3:25PM EDT2022-06-1728.1626.6028.20-6.07-17.73%1696,71634.69%
MSFT220624P003000002022-05-23 3:15PM EDT2022-06-2440.7526.0529.450.00-21136.74%
MSFT220701P003000002022-05-27 1:20PM EDT2022-07-0128.8626.6529.85-6.88-19.25%12234.49%
MSFT220715P003000002022-05-27 3:25PM EDT2022-07-1529.3728.3029.00-4.85-14.17%1762,86425.83%
MSFT220819P003000002022-05-27 3:59PM EDT2022-08-1932.1530.9533.05-7.85-19.62%81,37929.94%
MSFT220916P003000002022-05-27 3:05PM EDT2022-09-1634.5532.9534.30-4.60-11.75%124,37328.31%
MSFT221021P003000002022-05-26 10:10AM EDT2022-10-2142.5034.3036.250.00-574227.86%
MSFT221118P003000002022-05-27 11:50AM EDT2022-11-1837.8536.3038.30-4.75-11.15%233428.49%
MSFT230120P003000002022-05-27 3:59PM EDT2023-01-2039.7038.7039.80-5.60-12.36%3626,63326.23%
MSFT230317P003000002022-05-27 3:55PM EDT2023-03-1742.7541.4544.15-6.15-12.58%302,51328.24%
MSFT230616P003000002022-05-27 3:54PM EDT2023-06-1646.3044.6547.15-3.47-6.97%31,71127.42%
MSFT240119P003000002022-05-26 1:15PM EDT2024-01-1955.5149.8552.850.00-203,04026.05%
MSFT240621P003000002022-05-25 11:38AM EDT2024-06-2162.8051.5056.400.00-129625.52%