香港股市 將收市,收市時間:4 小時 3 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:340.00
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
MSFT220527C003400002022-05-19 9:46AM EDT2022-05-270.020.000.020.00-17598.44%
MSFT220603C003400002022-05-18 11:35AM EDT2022-06-030.010.000.490.00-15977.54%
MSFT220610C003400002022-05-11 1:54PM EDT2022-06-100.100.000.520.00-12659.96%
MSFT220617C003400002022-05-24 2:42PM EDT2022-06-170.040.020.05+0.01+33.33%315,09840.92%
MSFT220624C003400002022-05-17 3:59PM EDT2022-06-240.090.001.050.00--1856.65%
MSFT220701C003400002022-05-19 10:55AM EDT2022-07-010.070.030.730.00--247.66%
MSFT220715C003400002022-05-24 2:49PM EDT2022-07-150.110.120.37+0.01+10.00%142,36736.23%
MSFT220819C003400002022-05-24 9:52AM EDT2022-08-190.450.320.75-0.04-8.16%14981131.65%
MSFT220916C003400002022-05-24 3:57PM EDT2022-09-160.910.830.95+0.14+18.18%184,89128.82%
MSFT221021C003400002022-05-24 2:13PM EDT2022-10-211.471.391.76+0.24+19.51%101,09028.83%
MSFT221118C003400002022-05-24 1:40PM EDT2022-11-182.202.112.53+0.10+4.76%5144228.94%
MSFT230120C003400002022-05-24 3:55PM EDT2023-01-203.883.554.90+0.08+2.11%50810,91930.03%
MSFT230317C003400002022-05-24 12:41PM EDT2023-03-175.404.606.45-0.31-5.43%92,45729.60%
MSFT230616C003400002022-05-23 3:52PM EDT2023-06-168.708.2011.050.00-91,79631.67%
MSFT240119C003400002022-05-24 3:16PM EDT2024-01-1916.3315.3018.50+0.33+2.06%702,06731.87%
MSFT240621C003400002022-05-24 3:13PM EDT2024-06-2120.1718.0023.00-1.23-5.75%124531.72%
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
MSFT220527P003400002022-04-18 12:02AM EDT2022-05-2758.6572.6075.900.00--60.00%
MSFT220603P003400002022-05-18 2:43PM EDT2022-06-0385.3378.2582.500.00-10116.80%
MSFT220617P003400002022-05-24 3:59PM EDT2022-06-1780.7579.2581.90+0.38+0.47%10024469.73%
MSFT220715P003400002022-05-23 12:42PM EDT2022-07-1579.2078.8082.450.00-25050.94%
MSFT220819P003400002022-05-17 10:56AM EDT2022-08-1977.9278.3081.900.00-2510336.65%
MSFT220916P003400002022-05-23 10:57AM EDT2022-09-1683.0078.6082.800.00-1059735.63%
MSFT221021P003400002022-05-24 10:37AM EDT2022-10-2184.9579.0082.40-0.84-0.98%1010229.85%
MSFT221118P003400002022-05-23 1:35PM EDT2022-11-1880.9979.4083.500.00-12030.65%
MSFT230120P003400002022-05-20 9:51AM EDT2023-01-2083.5081.0083.950.00-580327.36%
MSFT230317P003400002022-05-23 2:43PM EDT2023-03-1782.5782.1085.200.00-21,48726.96%
MSFT230616P003400002022-05-13 9:36AM EDT2023-06-1688.8683.4587.000.00-31,14126.18%
MSFT240119P003400002022-05-19 3:34PM EDT2024-01-1993.1186.0590.500.00-6911,11424.53%
MSFT240621P003400002022-05-23 3:52PM EDT2024-06-2189.7288.6092.500.00-218223.58%