香港股市 將收市,收市時間:4 小時 33 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:320.00
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
MSFT220527C003200002022-05-24 12:55PM EDT2022-05-270.010.000.080.00-858990.23%
MSFT220603C003200002022-05-24 10:31AM EDT2022-06-030.050.000.50+0.01+25.00%169862.94%
MSFT220610C003200002022-05-23 12:45PM EDT2022-06-100.040.000.960.00-59253.88%
MSFT220617C003200002022-05-24 3:39PM EDT2022-06-170.080.030.10+0.01+14.29%938,41835.65%
MSFT220624C003200002022-05-24 3:39PM EDT2022-06-240.140.090.33+0.05+55.56%21937.40%
MSFT220701C003200002022-05-24 12:08PM EDT2022-07-010.170.131.950.00-417048.85%
MSFT220715C003200002022-05-24 3:56PM EDT2022-07-150.390.360.77+0.06+18.18%655,18633.73%
MSFT220819C003200002022-05-24 3:37PM EDT2022-08-191.381.141.99+0.19+15.97%373,32332.45%
MSFT220916C003200002022-05-24 2:07PM EDT2022-09-162.001.922.53-0.10-4.76%716,78730.13%
MSFT221021C003200002022-05-24 10:48AM EDT2022-10-212.803.153.85-0.20-6.67%12,11829.90%
MSFT221118C003200002022-05-24 3:35PM EDT2022-11-184.713.455.00+0.51+12.14%11,18529.93%
MSFT230120C003200002022-05-24 12:55PM EDT2023-01-206.646.358.25+0.04+0.61%11510,47531.02%
MSFT230317C003200002022-05-24 2:26PM EDT2023-03-179.508.559.500.00-162,59329.62%
MSFT230616C003200002022-05-23 2:21PM EDT2023-06-1613.2912.6014.65+0.29+2.23%11,45831.56%
MSFT240119C003200002022-05-24 10:09AM EDT2024-01-1920.9121.1522.50-0.59-2.74%2072,65331.63%
MSFT240621C003200002022-05-24 2:11PM EDT2024-06-2126.0023.6028.50-0.50-1.89%286332.39%
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
MSFT220527P003200002022-05-16 3:17PM EDT2022-05-2757.7558.2062.500.00-84177.73%
MSFT220603P003200002022-05-23 10:29AM EDT2022-06-0362.6558.2062.500.00-1097.36%
MSFT220610P003200002022-05-17 12:31PM EDT2022-06-1055.4058.2062.500.00-1074.68%
MSFT220617P003200002022-05-23 2:57PM EDT2022-06-1760.2559.3562.250.00-791560.82%
MSFT220624P003200002022-05-24 9:47AM EDT2022-06-2462.7158.6062.50+0.01+0.02%2055.31%
MSFT220715P003200002022-05-24 11:34AM EDT2022-07-1564.5059.3062.45+5.74+9.77%1441,40542.44%
MSFT220819P003200002022-05-24 12:10PM EDT2022-08-1962.6559.9062.35+2.03+3.35%2239732.40%
MSFT220916P003200002022-05-24 11:25AM EDT2022-09-1665.0160.3063.10+3.67+5.98%231,50030.78%
MSFT221021P003200002022-05-23 12:38PM EDT2022-10-2162.1661.6564.000.00-1675529.36%
MSFT221118P003200002022-05-20 1:52PM EDT2022-11-1871.7462.5064.850.00-122728.85%
MSFT230120P003200002022-05-23 10:09AM EDT2023-01-2064.4963.1566.550.00-322,39427.76%
MSFT230317P003200002022-05-24 1:58PM EDT2023-03-1767.1065.1568.30-2.04-2.95%343927.52%
MSFT230616P003200002022-05-23 12:01PM EDT2023-06-1667.8667.0070.950.00-1086527.17%
MSFT240119P003200002022-05-24 3:19PM EDT2024-01-1974.3671.9575.50-1.37-1.81%584625.71%
MSFT240621P003200002022-05-16 3:44PM EDT2024-06-2174.1273.5577.950.00-56924.76%