香港股市 將收市,收市時間:4 小時 17 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:330.00
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
MSFT220527C003300002022-05-24 9:39AM EDT2022-05-270.030.000.01+0.02+200.00%130284.38%
MSFT220603C003300002022-05-23 12:52PM EDT2022-06-030.030.000.100.00-122057.23%
MSFT220610C003300002022-05-23 2:44PM EDT2022-06-100.030.000.090.00-23147.07%
MSFT220617C003300002022-05-24 3:59PM EDT2022-06-170.050.040.060.00-516,29137.70%
MSFT220624C003300002022-05-23 1:07PM EDT2022-06-240.070.040.200.00-34838.77%
MSFT220701C003300002022-05-24 1:08PM EDT2022-07-010.110.080.34-0.02-15.38%144237.96%
MSFT220715C003300002022-05-24 3:35PM EDT2022-07-150.230.230.43+0.05+27.78%782,34133.74%
MSFT220819C003300002022-05-24 3:33PM EDT2022-08-190.830.721.13+0.13+18.57%172,51731.40%
MSFT220916C003300002022-05-24 3:18PM EDT2022-09-161.351.251.76+0.16+13.45%177,21030.21%
MSFT221021C003300002022-05-24 2:05PM EDT2022-10-212.102.033.400.00-1881,21231.53%
MSFT221118C003300002022-05-24 1:46PM EDT2022-11-183.202.473.50+0.20+6.67%292829.19%
MSFT230120C003300002022-05-24 2:43PM EDT2023-01-205.104.656.50+0.15+3.03%47,03430.68%
MSFT230317C003300002022-05-23 2:24PM EDT2023-03-177.326.158.650.00-21,14930.75%
MSFT230616C003300002022-05-23 3:06PM EDT2023-06-1610.988.5012.90+0.40+3.78%17,33431.80%
MSFT240119C003300002022-05-24 12:10PM EDT2024-01-1917.6018.4020.20-1.20-6.38%22,58231.59%
MSFT240621C003300002022-05-24 2:54PM EDT2024-06-2122.5521.0025.50-1.27-5.33%813731.96%
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
MSFT220527P003300002022-05-23 10:31AM EDT2022-05-2772.1568.4072.500.00-10108.59%
MSFT220603P003300002022-05-16 2:06PM EDT2022-06-0366.4668.0572.500.00-10107.35%
MSFT220610P003300002022-05-18 11:11AM EDT2022-06-1071.0568.5071.950.00-1076.49%
MSFT220617P003300002022-05-24 2:04PM EDT2022-06-1772.0068.8572.50+1.63+2.32%350169.30%
MSFT220715P003300002022-05-23 9:52AM EDT2022-07-1572.5068.9572.150.00-15645.03%
MSFT220819P003300002022-05-24 11:56AM EDT2022-08-1972.5069.1572.90+2.68+3.84%421138.10%
MSFT220916P003300002022-05-24 3:10PM EDT2022-09-1671.7069.0072.60+0.76+1.07%61,39832.06%
MSFT221021P003300002022-05-19 11:21AM EDT2022-10-2175.6069.1572.950.00-445529.19%
MSFT221118P003300002022-05-16 11:12AM EDT2022-11-1874.9071.2073.550.00-32328.40%
MSFT230120P003300002022-05-24 11:20AM EDT2023-01-2077.4572.5574.95+4.60+6.31%21,85827.27%
MSFT230317P003300002022-05-24 1:58PM EDT2023-03-1775.3173.2576.30-0.60-0.79%332726.78%
MSFT230616P003300002022-05-20 9:53AM EDT2023-06-1677.6775.0078.650.00-13,68926.48%
MSFT240119P003300002022-05-20 1:46PM EDT2024-01-1987.8779.2082.500.00-1169224.82%
MSFT240621P003300002022-05-13 9:43AM EDT2024-06-2185.1881.1085.000.00-241924.12%