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
331.67 +2.18 (+0.66%)
市前: 09:10AM EST
價內期權
拍板:200.00
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
MSFT211217C002000002021-12-01 11:57AM EST2021-12-17137.450.000.000.00-8530.00%
MSFT220121C002000002021-12-02 3:42PM EST2022-01-21132.000.000.000.00-361,7600.00%
MSFT220218C002000002021-11-30 12:05PM EST2022-02-18129.750.000.000.00-1550.00%
MSFT220318C002000002021-11-30 12:47PM EST2022-03-18131.550.000.000.00-31,2680.00%
MSFT220414C002000002021-11-30 1:49PM EST2022-04-14132.820.000.000.00-41450.00%
MSFT220617C002000002021-11-30 10:48AM EST2022-06-17132.600.000.000.00-31,7400.00%
MSFT220715C002000002021-12-02 11:14AM EST2022-07-15134.050.000.000.00-16170.00%
MSFT220916C002000002021-12-02 11:21AM EST2022-09-16135.000.000.000.00-111,7100.00%
MSFT230120C002000002021-12-02 1:00PM EST2023-01-20136.250.000.000.00-22,0070.00%
MSFT230317C002000002021-11-26 12:43PM EST2023-03-17138.150.000.000.00-23730.00%
MSFT230616C002000002021-12-02 10:34AM EST2023-06-16138.000.000.000.00-41,2050.00%
MSFT240119C002000002021-12-02 11:32AM EST2024-01-19142.750.000.000.00-173740.00%
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
MSFT211217P002000002021-12-01 1:37PM EST2021-12-170.010.000.000.00-162350.00%
MSFT220121P002000002021-12-02 2:52PM EST2022-01-210.420.000.000.00-9826,69525.00%
MSFT220218P002000002021-12-02 10:55AM EST2022-02-180.900.000.000.00-10171725.00%
MSFT220318P002000002021-12-02 2:37PM EST2022-03-181.110.000.000.00-362,57725.00%
MSFT220414P002000002021-11-30 1:43PM EST2022-04-141.320.000.000.00-939712.50%
MSFT220617P002000002021-12-02 10:04AM EST2022-06-172.300.000.000.00-56,11412.50%
MSFT220715P002000002021-11-30 3:15PM EST2022-07-152.450.000.000.00-205512.50%
MSFT220916P002000002021-12-02 10:39AM EST2022-09-163.850.000.000.00-23,71612.50%
MSFT230120P002000002021-12-01 2:38PM EST2023-01-205.300.000.000.00-125,74812.50%
MSFT230317P002000002021-11-02 2:30PM EST2023-03-175.150.000.000.00-41,4016.25%
MSFT230616P002000002021-12-02 9:37AM EST2023-06-168.300.000.000.00-12,8846.25%
MSFT240119P002000002021-12-02 3:58PM EST2024-01-1910.500.000.000.00-15066.25%