香港股市 將收市,收市時間:4 小時 52 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:310.00
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
MSFT220527C003100002022-05-23 2:47PM EDT2022-05-270.020.000.010.00-21,44264.06%
MSFT220603C003100002022-05-24 2:49PM EDT2022-06-030.020.000.07-0.01-33.33%22,31345.80%
MSFT220610C003100002022-05-23 3:37PM EDT2022-06-100.050.000.19-0.01-16.67%146240.33%
MSFT220617C003100002022-05-24 3:42PM EDT2022-06-170.170.110.20+0.05+41.67%45013,78734.23%
MSFT220624C003100002022-05-24 3:18PM EDT2022-06-240.230.210.76+0.02+9.52%68438.36%
MSFT220701C003100002022-05-24 2:10PM EDT2022-07-010.350.270.80+0.02+6.06%219435.02%
MSFT220715C003100002022-05-24 3:39PM EDT2022-07-150.840.701.03+0.22+35.48%3164,50531.67%
MSFT220819C003100002022-05-24 3:46PM EDT2022-08-192.272.002.80+0.30+15.23%402,64631.89%
MSFT220916C003100002022-05-24 3:42PM EDT2022-09-163.453.003.60+0.45+15.00%233,73730.04%
MSFT221021C003100002022-05-24 2:19PM EDT2022-10-214.603.705.50+0.13+2.91%2641,26530.53%
MSFT221118C003100002022-05-24 3:35PM EDT2022-11-186.726.256.90+0.72+12.00%2748430.62%
MSFT230120C003100002022-05-24 3:52PM EDT2023-01-209.008.009.85+0.25+2.86%424,29630.65%
MSFT230317C003100002022-05-24 12:57PM EDT2023-03-1711.409.5013.25-0.35-2.98%51,45231.79%
MSFT230616C003100002022-05-23 3:55PM EDT2023-06-1615.0015.4018.15-0.85-5.36%53,97232.81%
MSFT240119C003100002022-05-23 3:47PM EDT2024-01-1924.7523.0026.50+0.80+3.34%13,17032.79%
MSFT240621C003100002022-05-23 1:04PM EDT2024-06-2129.4027.0031.500.00-726332.67%
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
MSFT220527P003100002022-05-20 1:52PM EDT2022-05-2760.2748.5052.500.00-8489.84%
MSFT220603P003100002022-05-23 3:07PM EDT2022-06-0350.0148.1052.500.00-4386.74%
MSFT220610P003100002022-05-24 3:12PM EDT2022-06-1051.1948.2552.50-3.56-6.50%31066.53%
MSFT220617P003100002022-05-24 10:44AM EDT2022-06-1752.5049.1051.95+2.10+4.17%43,93451.66%
MSFT220624P003100002022-05-23 3:24PM EDT2022-06-2450.8249.2552.500.00-26649.28%
MSFT220701P003100002022-05-20 2:02PM EDT2022-07-0160.3249.0052.500.00-21744.51%
MSFT220715P003100002022-05-24 10:11AM EDT2022-07-1551.6149.4552.25+0.66+1.30%1231,54136.76%
MSFT220819P003100002022-05-24 2:39PM EDT2022-08-1952.8250.7053.75+0.74+1.42%2646033.83%
MSFT220916P003100002022-05-24 2:31PM EDT2022-09-1653.8251.8554.25+1.93+3.72%42,01730.80%
MSFT221021P003100002022-05-23 12:38PM EDT2022-10-2152.6052.0055.750.00-441130.29%
MSFT221118P003100002022-05-24 2:39PM EDT2022-11-1855.5253.0057.00-9.97-15.22%417830.14%
MSFT230120P003100002022-05-23 3:24PM EDT2023-01-2060.2655.3059.00+3.57+6.30%122,28128.92%
MSFT230317P003100002022-05-24 3:39PM EDT2023-03-1757.8857.6560.75-0.27-0.46%11,75928.30%
MSFT230616P003100002022-05-23 12:01PM EDT2023-06-1660.4559.5063.400.00-1068127.61%
MSFT240119P003100002022-05-24 11:30AM EDT2024-01-1968.7964.8568.00-0.79-1.14%1297725.89%
MSFT240621P003100002022-05-04 3:58PM EDT2024-06-2174.0066.6071.000.00-14425.25%