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
329.49-0.59 (-0.18%)
收市價: 04:00PM EST
332.00 +2.51 (+0.76%)
市前: 08:35AM EST
價內期權
拍板:190.00
認購期權範圍2021年12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
MSFT211217C001900002021-11-19 10:45AM EST2021-12-17153.000.000.000.00-4120.00%
MSFT220121C001900002021-12-01 3:32PM EST2022-01-21139.650.000.000.00-13750.00%
MSFT220218C001900002021-11-22 11:58AM EST2022-02-18153.650.000.000.00--110.00%
MSFT220318C001900002021-11-16 10:30AM EST2022-03-18146.800.000.000.00-12430.00%
MSFT220414C001900002021-11-15 3:22PM EST2022-04-14146.250.000.000.00-1321080.00%
MSFT220617C001900002021-11-23 10:41AM EST2022-06-17145.500.000.000.00-23750.00%
MSFT220715C001900002021-12-02 11:07AM EST2022-07-15142.450.000.000.00-3220.00%
MSFT220916C001900002021-11-22 3:53PM EST2022-09-16153.680.000.000.00-96760.00%
MSFT230120C001900002021-12-01 10:54AM EST2023-01-20149.100.000.000.00-22630.00%
MSFT230317C001900002021-11-24 3:11PM EST2023-03-17151.000.000.000.00-11360.00%
MSFT230616C001900002021-11-12 12:28PM EST2023-06-16150.830.000.000.00-11990.00%
MSFT240119C001900002021-11-24 12:07PM EST2024-01-19155.300.000.000.00-1930.00%
認沽盤範圍2021年12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
MSFT211217P001900002021-11-26 9:30AM EST2021-12-170.070.000.000.00-242550.00%
MSFT220121P001900002021-12-02 12:02PM EST2022-01-210.340.000.000.00-508,62325.00%
MSFT220218P001900002021-12-02 1:02PM EST2022-02-180.640.000.000.00-412825.00%
MSFT220318P001900002021-12-02 12:05PM EST2022-03-180.930.000.000.00-201,74325.00%
MSFT220414P001900002021-11-30 1:49PM EST2022-04-141.000.000.000.00-22722512.50%
MSFT220617P001900002021-11-23 12:27PM EST2022-06-171.460.000.000.00-12,40012.50%
MSFT220715P001900002021-12-02 3:08PM EST2022-07-152.280.000.000.00-230812.50%
MSFT220916P001900002021-11-17 1:15PM EST2022-09-162.000.000.000.00-21,30412.50%
MSFT230120P001900002021-12-02 11:40AM EST2023-01-204.800.000.000.00-604,17912.50%
MSFT230317P001900002021-11-29 11:20AM EST2023-03-174.760.000.000.00-157412.50%
MSFT230616P001900002021-11-30 12:15PM EST2023-06-166.350.000.000.00-17636.25%
MSFT240119P001900002021-12-02 10:53AM EST2024-01-199.400.000.000.00-2266.25%