香港股市 將收市,收市時間:3 小時 40 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:305.00
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
MSFT220527C003050002022-05-24 2:08PM EDT2022-05-270.010.000.020.00-122,29062.50%
MSFT220603C003050002022-05-24 3:45PM EDT2022-06-030.030.010.05+0.01+50.00%643740.43%
MSFT220610C003050002022-05-24 2:56PM EDT2022-06-100.110.060.15+0.03+37.50%1347335.94%
MSFT220617C003050002022-05-24 3:57PM EDT2022-06-170.230.150.35+0.04+21.05%1165,54634.74%
MSFT220624C003050002022-05-24 3:53PM EDT2022-06-240.380.310.96+0.08+26.67%5936437.55%
MSFT220701C003050002022-05-24 3:04PM EDT2022-07-010.500.430.80+0.04+8.70%36832.54%
MSFT220715C003050002022-05-24 3:47PM EDT2022-07-150.990.961.39+0.13+15.12%1273,56531.72%
MSFT220819C003050002022-05-24 3:44PM EDT2022-08-192.902.683.15+0.30+11.54%201,66931.07%
MSFT220916C003050002022-05-24 2:04PM EDT2022-09-163.783.004.45+0.08+2.16%692,90630.43%
MSFT221021C003050002022-05-24 3:36PM EDT2022-10-216.003.956.85+0.50+9.09%521,06431.52%
MSFT221118C003050002022-05-24 2:11PM EDT2022-11-187.457.259.05+0.22+3.04%7354232.67%
MSFT230120C003050002022-05-24 12:56PM EDT2023-01-209.908.8511.20-0.10-1.00%262,35331.05%
MSFT230317C003050002022-05-23 2:44PM EDT2023-03-1711.4511.4514.00-1.78-13.45%81,39331.32%
MSFT230616C003050002022-05-24 2:31PM EDT2023-06-1617.0516.9018.40+0.05+0.29%342,38631.82%
MSFT240119C003050002022-05-23 3:59PM EDT2024-01-1926.2525.7028.650.00-251,11233.39%
MSFT240621C003050002022-05-24 1:21PM EDT2024-06-2131.6528.5532.95+2.15+7.29%19132.72%
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
MSFT220527P003050002022-05-23 3:25PM EDT2022-05-2745.6543.5547.500.00-5685.16%
MSFT220603P003050002022-05-24 3:19PM EDT2022-06-0345.7044.0547.50+0.07+0.15%2155.03%
MSFT220610P003050002022-05-20 11:51AM EDT2022-06-1052.3143.5047.000.00-1157.76%
MSFT220617P003050002022-05-24 1:41PM EDT2022-06-1746.9744.4546.80+2.21+4.94%33,60846.97%
MSFT220624P003050002022-05-19 1:30PM EDT2022-06-2452.4244.3547.500.00-1846.11%
MSFT220715P003050002022-05-24 1:16PM EDT2022-07-1548.4744.6047.30+4.00+8.99%401,51334.61%
MSFT220819P003050002022-05-24 3:19PM EDT2022-08-1947.7846.4049.35+0.52+1.10%3380633.62%
MSFT220916P003050002022-05-23 2:17PM EDT2022-09-1650.0047.2550.20+2.38+5.00%12,01531.36%
MSFT221021P003050002022-05-23 12:38PM EDT2022-10-2148.5348.0551.800.00-439230.71%
MSFT221118P003050002022-05-16 9:39AM EDT2022-11-1855.4549.4552.750.00-137329.87%
MSFT230120P003050002022-05-24 3:49PM EDT2023-01-2052.8051.5054.75-9.27-14.93%93,15328.56%
MSFT230317P003050002022-05-24 3:42PM EDT2023-03-1754.3253.9057.00-0.08-0.15%650328.51%
MSFT230616P003050002022-05-23 10:17AM EDT2023-06-1659.8555.5060.000.00-563828.06%
MSFT240119P003050002022-05-19 9:56AM EDT2024-01-1967.6561.4065.000.00-4215426.48%
MSFT240621P003050002022-05-20 9:51AM EDT2024-06-2166.0063.7067.500.00-1825.39%