香港股市 將收市,收市時間:3 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:350.00
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
MSFT220527C003500002022-05-17 9:30AM EDT2022-05-270.070.000.030.00-281112.50%
MSFT220603C003500002022-05-11 12:13PM EDT2022-06-030.030.000.550.00-28685.84%
MSFT220610C003500002022-05-04 3:42PM EDT2022-06-100.120.001.760.00--579.98%
MSFT220617C003500002022-05-24 3:39PM EDT2022-06-170.030.010.05+0.02+200.00%106,92644.73%
MSFT220715C003500002022-05-24 2:35PM EDT2022-07-150.080.070.13+0.02+33.33%152,66033.99%
MSFT220819C003500002022-05-24 3:05PM EDT2022-08-190.330.210.37+0.01+3.13%531,90530.45%
MSFT220916C003500002022-05-24 1:07PM EDT2022-09-160.530.530.800.00-163,82230.20%
MSFT221021C003500002022-05-24 3:31PM EDT2022-10-211.050.891.41+0.12+12.90%211,64029.60%
MSFT221118C003500002022-05-23 3:30PM EDT2022-11-181.491.382.000.00-693,12129.40%
MSFT230120C003500002022-05-24 3:48PM EDT2023-01-203.002.553.15+0.15+5.26%10010,22828.30%
MSFT230317C003500002022-05-24 3:35PM EDT2023-03-174.763.505.10+0.26+5.78%242,31929.26%
MSFT230616C003500002022-05-24 1:40PM EDT2023-06-167.256.958.45+0.55+8.21%25,05630.28%
MSFT240119C003500002022-05-24 2:58PM EDT2024-01-1913.7513.9515.80-0.40-2.83%108,79631.13%
MSFT240621C003500002022-05-24 3:52PM EDT2024-06-2118.4617.0020.45-0.04-0.22%171,08831.30%
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
MSFT220527P003500002022-04-18 12:02AM EDT2022-05-2767.9782.5085.350.00--140.00%
MSFT220603P003500002022-05-19 12:19PM EDT2022-06-0393.0388.2091.950.00-10117.41%
MSFT220617P003500002022-05-19 1:23PM EDT2022-06-1797.4089.1092.500.00-583659.18%
MSFT220715P003500002022-05-20 2:00PM EDT2022-07-15100.1588.2592.500.00-150055.18%
MSFT220819P003500002022-05-16 10:55AM EDT2022-08-1993.1088.2092.500.00-10342.67%
MSFT220916P003500002022-05-19 11:07AM EDT2022-09-1694.7788.3592.300.00-130936.27%
MSFT221021P003500002022-04-29 9:42AM EDT2022-10-2165.0088.2092.500.00-16132.52%
MSFT221118P003500002022-05-16 3:16PM EDT2022-11-1886.4289.0092.950.00-101731.29%
MSFT230120P003500002022-05-24 11:17AM EDT2023-01-2095.0089.9093.25+4.42+4.88%501,61027.67%
MSFT230317P003500002022-05-24 10:29AM EDT2023-03-1795.0490.0094.05+2.66+2.88%250226.63%
MSFT230616P003500002022-05-24 12:01PM EDT2023-06-1694.1591.9595.50-3.10-3.19%191725.69%
MSFT240119P003500002022-05-23 11:06AM EDT2024-01-1996.3294.5098.500.00-15,39523.97%
MSFT240621P003500002022-05-09 9:56AM EDT2024-06-2193.65101.00106.000.00-11227.71%