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:450.00
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
MSFT220617C004500002022-05-27 1:29PM EDT2022-06-170.030.000.02+0.01+50.00%102,11766.41%
MSFT220715C004500002022-05-05 11:44AM EDT2022-07-150.050.000.070.00-59451.07%
MSFT220819C004500002022-04-28 1:23PM EDT2022-08-190.090.000.140.00-110241.85%
MSFT220916C004500002022-05-26 10:52AM EDT2022-09-160.050.000.180.00-1303,08937.26%
MSFT221021C004500002022-05-27 3:00PM EDT2022-10-210.040.020.08-0.02-33.33%40050829.69%
MSFT221118C004500002022-05-11 10:47AM EDT2022-11-180.100.000.300.00-12931.74%
MSFT230120C004500002022-05-27 2:55PM EDT2023-01-200.340.280.41+0.08+30.77%245,34328.37%
MSFT230317C004500002022-05-27 12:04PM EDT2023-03-170.500.250.80-0.19-27.54%22,69328.20%
MSFT230616C004500002022-05-27 3:53PM EDT2023-06-161.311.131.47-0.02-1.50%270127.34%
MSFT240119C004500002022-05-27 11:23AM EDT2024-01-194.012.154.15-0.05-1.23%52,65427.18%
MSFT240621C004500002022-05-27 9:58AM EDT2024-06-216.325.256.90-0.48-7.06%1048427.65%
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
MSFT220916P004500002021-11-10 7:47AM EDT2022-09-16148.27108.50113.000.00-22810.00%
MSFT230120P004500002022-05-20 3:38PM EDT2023-01-20200.00176.00178.300.00-21235.23%
MSFT230317P004500002022-05-26 2:21PM EDT2023-03-17183.46175.30178.200.00-122231.32%
MSFT230616P004500002022-05-18 11:52AM EDT2023-06-16192.44175.55178.600.00-7816528.67%
MSFT240119P004500002022-05-27 3:09PM EDT2024-01-19179.70175.00179.00-3.80-2.07%313723.87%
MSFT240621P004500002022-05-24 11:22AM EDT2024-06-21192.50174.50179.000.00-3121.33%