香港股市 將收市,收市時間:4 小時 43 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:335.00
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
MSFT220527C003350002022-05-20 12:15PM EDT2022-05-270.010.000.010.00-221187.50%
MSFT220603C003350002022-05-20 1:08PM EDT2022-06-030.020.000.200.00-613065.43%
MSFT220610C003350002022-05-16 11:13AM EDT2022-06-100.010.000.530.00-61257.42%
MSFT220617C003350002022-05-23 3:42PM EDT2022-06-170.020.000.050.00-10710,77738.87%
MSFT220624C003350002022-05-16 11:48AM EDT2022-06-240.100.010.680.00-31649.81%
MSFT220715C003350002022-05-24 3:27PM EDT2022-07-150.190.160.38+0.04+26.67%72,55334.74%
MSFT220819C003350002022-05-23 1:13PM EDT2022-08-190.630.420.910.00-61,53831.45%
MSFT220916C003350002022-05-24 11:09AM EDT2022-09-160.900.861.48-0.06-6.25%32,74130.35%
MSFT221021C003350002022-05-23 1:48PM EDT2022-10-211.701.712.200.00-18049729.22%
MSFT221118C003350002022-05-24 1:06PM EDT2022-11-182.382.063.00-0.27-10.19%61,27329.11%
MSFT230120C003350002022-05-24 2:57PM EDT2023-01-204.303.655.10-0.20-4.44%76,78929.33%
MSFT230317C003350002022-05-24 12:32PM EDT2023-03-176.085.857.85-0.45-6.89%20511,72930.69%
MSFT230616C003350002022-05-23 11:44AM EDT2023-06-169.509.5011.800.00-793831.57%
MSFT240119C003350002022-05-23 2:30PM EDT2024-01-1917.3517.2019.750.00-123,02132.07%
MSFT240621C003350002022-05-16 10:36AM EDT2024-06-2121.6719.5523.950.00-211931.64%
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
MSFT220527P003350002022-04-28 10:10AM EDT2022-05-2776.6573.4077.500.00-10114.45%
MSFT220603P003350002022-05-18 2:43PM EDT2022-06-0380.3773.3077.500.00-1055.08%
MSFT220610P003350002022-05-18 1:51PM EDT2022-06-1079.2073.2577.500.00--086.01%
MSFT220617P003350002022-05-24 11:29AM EDT2022-06-1779.4174.1077.50+4.06+5.39%241852.03%
MSFT220701P003350002022-05-17 9:30AM EDT2022-07-0169.4373.4077.500.00--057.53%
MSFT220715P003350002022-05-23 2:57PM EDT2022-07-1575.1274.0077.500.00-45849.19%
MSFT220819P003350002022-05-18 3:02PM EDT2022-08-1980.7473.6076.900.00-511335.14%
MSFT220916P003350002022-05-17 12:14PM EDT2022-09-1671.3174.0078.000.00-357234.96%
MSFT221021P003350002022-04-21 10:17AM EDT2022-10-2150.7081.1084.850.00-629546.44%
MSFT221118P003350002022-05-13 1:19PM EDT2022-11-1876.3275.0078.700.00-74130.00%
MSFT230120P003350002022-05-23 11:15AM EDT2023-01-2078.2776.6579.450.00-51,15927.37%
MSFT230317P003350002022-05-18 11:59AM EDT2023-03-1781.1277.8081.000.00-3025827.32%
MSFT230616P003350002022-05-20 3:15PM EDT2023-06-1691.4979.5083.000.00-267226.60%
MSFT240119P003350002022-05-18 3:14PM EDT2024-01-1988.7382.0086.500.00-1038824.71%
MSFT240621P003350002022-05-13 9:38AM EDT2024-06-2189.8084.6588.950.00-111424.03%