香港股市 已收市

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
273.24+7.34 (+2.76%)
收市價: 04:00PM EDT
274.00 +0.76 (+0.28%)
收市後: 07:59PM EDT
價內期權
拍板:375.00
認購期權範圍2022年6月3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
MSFT220617C003750002022-05-26 2:36PM EDT2022-06-170.010.000.040.00-23,38848.83%
MSFT220715C003750002022-05-26 12:43PM EDT2022-07-150.020.000.100.00-201,56535.45%
MSFT220819C003750002022-05-27 10:56AM EDT2022-08-190.120.040.28-0.02-14.29%1561,45330.93%
MSFT220916C003750002022-05-27 2:43PM EDT2022-09-160.380.140.41+0.13+52.00%101,87228.37%
MSFT221021C003750002022-05-23 12:55PM EDT2022-10-210.360.390.640.00-173426.64%
MSFT221118C003750002022-05-27 3:56PM EDT2022-11-180.880.741.06-0.02-2.22%364326.76%
MSFT230120C003750002022-05-27 3:23PM EDT2023-01-201.811.642.01+0.21+13.12%1373,62226.25%
MSFT230317C003750002022-05-23 12:01PM EDT2023-03-172.401.564.100.00-296928.25%
MSFT230616C003750002022-05-27 11:48AM EDT2023-06-165.503.707.10+1.05+23.60%451929.15%
MSFT240119C003750002022-05-25 2:41PM EDT2024-01-1911.1510.5013.05+0.65+6.19%101,28329.06%
MSFT240621C003750002022-05-25 3:03PM EDT2024-06-2114.5813.5518.500.00-27930.05%
認沽盤範圍2022年6月3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
MSFT220603P003750002022-05-04 2:01PM EDT2022-06-0391.00100.55103.850.00--0114.75%
MSFT220617P003750002022-01-06 1:18PM EDT2022-06-1779.0069.7572.050.00-1670.00%
MSFT220715P003750002021-12-29 3:38PM EDT2022-07-1546.1070.2073.250.00-11440.00%
MSFT220819P003750002022-02-07 10:51AM EDT2022-08-1973.4089.0091.650.00-3600.00%
MSFT220916P003750002022-05-17 2:46PM EDT2022-09-16110.50100.15103.200.00-21735.63%
MSFT221021P003750002022-03-23 3:43PM EDT2022-10-2176.75100.20104.200.00--435.00%
MSFT221118P003750002022-04-25 10:44AM EDT2022-11-18100.50110.70114.900.00--050.55%
MSFT230120P003750002022-05-26 10:23AM EDT2023-01-20109.99100.55103.750.00-12626.26%
MSFT230317P003750002022-05-24 3:42PM EDT2023-03-17115.12101.15104.400.00-83325.26%
MSFT230616P003750002022-05-27 10:53AM EDT2023-06-16105.14101.00105.50-0.24-0.23%17224.14%
MSFT240119P003750002022-05-05 2:10PM EDT2024-01-19105.15103.50108.000.00-24022.43%
MSFT240621P003750002022-05-27 10:07AM EDT2024-06-21108.83105.00109.50-13.92-11.34%1521.48%