香港股市 將收市,收市時間:5 小時 15 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:370.00
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
MSFT220527C003700002022-04-18 11:10AM EDT2022-05-270.100.000.030.00--1131.25%
MSFT220610C003700002022-05-16 12:00AM EDT2022-06-100.07-2.130.00--1109.39%
MSFT220617C003700002022-05-23 1:24PM EDT2022-06-170.010.010.060.00-102,41150.00%
MSFT220715C003700002022-05-24 10:26AM EDT2022-07-150.040.020.480.00-21,23747.17%
MSFT220819C003700002022-05-24 12:17PM EDT2022-08-190.170.030.58-0.01-5.56%1601,50737.60%
MSFT220916C003700002022-05-23 2:34PM EDT2022-09-160.300.150.350.00-21,59230.23%
MSFT221021C003700002022-05-18 10:46AM EDT2022-10-210.530.320.750.00-193629.91%
MSFT221118C003700002022-05-24 11:33AM EDT2022-11-180.810.591.13+0.06+8.00%115529.60%
MSFT230120C003700002022-05-23 1:06PM EDT2023-01-201.671.262.080.00-310,82528.89%
MSFT230317C003700002022-05-19 11:47AM EDT2023-03-172.621.433.700.00-581529.95%
MSFT230616C003700002022-05-24 3:31PM EDT2023-06-164.954.155.80+0.35+7.61%47,58729.75%
MSFT240119C003700002022-05-23 12:07PM EDT2024-01-1910.9510.4013.000.00-211,46231.42%
MSFT240621C003700002022-05-23 12:12PM EDT2024-06-2114.7512.8515.000.00-3012529.69%
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
MSFT220527P003700002022-05-19 1:55PM EDT2022-05-27116.30108.15111.950.00--0243.65%
MSFT220617P003700002022-05-18 11:03AM EDT2022-06-17110.60108.25112.500.00-1004491.99%
MSFT220715P003700002022-03-21 2:00PM EDT2022-07-1574.3082.7085.850.00-2750.00%
MSFT220819P003700002022-05-09 10:39AM EDT2022-08-19106.23108.15112.500.00-11348.35%
MSFT220916P003700002022-03-18 1:21PM EDT2022-09-1674.9590.1092.250.00-12830.00%
MSFT221118P003700002022-04-13 3:09PM EDT2022-11-1884.97108.40111.300.00-12528.59%
MSFT230120P003700002022-05-20 3:32PM EDT2023-01-20121.80108.35112.500.00-9535429.10%
MSFT230317P003700002022-05-23 2:59PM EDT2023-03-17109.75108.80113.00-1.00-0.90%212527.53%
MSFT230616P003700002022-05-20 3:32PM EDT2023-06-16121.80109.00114.000.00-937,67626.13%
MSFT240119P003700002022-04-13 3:23PM EDT2024-01-1993.00110.50115.500.00-19227823.04%
MSFT240621P003700002022-04-22 3:51PM EDT2024-06-21105.45118.50123.000.00-7727.79%