香港股市 將收市,收市時間:5 小時 11 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:325.00
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
MSFT220527C003250002022-05-20 10:03AM EDT2022-05-270.020.000.010.00-330078.13%
MSFT220603C003250002022-05-19 11:19AM EDT2022-06-030.030.000.260.00-123860.74%
MSFT220610C003250002022-05-24 10:29AM EDT2022-06-100.020.000.58-0.01-33.33%111652.44%
MSFT220617C003250002022-05-24 2:25PM EDT2022-06-170.070.050.40+0.02+40.00%3512,63846.53%
MSFT220624C003250002022-05-20 2:50PM EDT2022-06-240.060.060.200.00-59036.67%
MSFT220701C003250002022-05-20 12:02PM EDT2022-07-010.100.110.390.00-4736.82%
MSFT220715C003250002022-05-24 3:26PM EDT2022-07-150.290.280.50+0.05+20.83%892,25332.86%
MSFT220819C003250002022-05-24 2:52PM EDT2022-08-190.990.821.42+0.07+7.61%292,32031.45%
MSFT220916C003250002022-05-24 12:02PM EDT2022-09-161.521.492.10-0.03-1.94%12,05230.12%
MSFT221021C003250002022-05-24 12:59PM EDT2022-10-212.592.543.40+0.20+8.37%375930.17%
MSFT221118C003250002022-05-23 12:08PM EDT2022-11-183.682.754.350.00-24258029.90%
MSFT230120C003250002022-05-24 10:28AM EDT2023-01-205.325.406.75-0.60-10.14%2177,71129.90%
MSFT230317C003250002022-05-24 12:41PM EDT2023-03-177.887.359.70-0.52-6.19%10385431.06%
MSFT230616C003250002022-05-23 9:47AM EDT2023-06-1611.1511.4014.050.00-611,05132.01%
MSFT240119C003250002022-05-24 10:58AM EDT2024-01-1919.5119.5523.00-0.29-1.46%21,46132.94%
MSFT240621C003250002022-05-24 12:48PM EDT2024-06-2123.5622.0027.00-1.30-5.23%122132.19%
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
MSFT220527P003250002022-05-24 9:46AM EDT2022-05-2770.9064.0067.45+2.50+3.65%70128.32%
MSFT220603P003250002022-05-24 1:06PM EDT2022-06-0367.6064.3066.30+2.75+4.24%59084.33%
MSFT220610P003250002022-05-20 2:13PM EDT2022-06-1075.9363.9067.450.00-3052.64%
MSFT220617P003250002022-05-24 3:16PM EDT2022-06-1765.9964.2567.00+0.61+0.93%357161.82%
MSFT220715P003250002022-05-24 12:36PM EDT2022-07-1568.0064.5067.15+2.50+3.82%231,09542.92%
MSFT220819P003250002022-05-18 11:53AM EDT2022-08-1968.2764.5567.55+0.51+0.75%120334.96%
MSFT220916P003250002022-05-23 12:23PM EDT2022-09-1664.9364.2068.200.00-12,61932.66%
MSFT221021P003250002022-05-23 9:58AM EDT2022-10-2169.3565.0068.950.00-14330.65%
MSFT221118P003250002022-05-24 2:29PM EDT2022-11-1868.6566.6569.30-1.00-1.44%12928.96%
MSFT230120P003250002022-05-24 3:16PM EDT2023-01-2069.3268.2070.90+1.13+1.66%391427.86%
MSFT230317P003250002022-05-24 3:42PM EDT2023-03-1769.9769.4572.30-0.35-0.50%142,08727.23%
MSFT230616P003250002022-05-12 3:19PM EDT2023-06-1680.0071.0075.000.00-310127.12%
MSFT240119P003250002022-05-24 11:20AM EDT2024-01-1979.4575.6078.85+18.53+30.42%226625.18%
MSFT240621P003250002022-05-11 3:52PM EDT2024-06-2180.8877.0081.500.00-1041124.49%