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
322.39-0.62 (-0.19%)
市場開市。 截至 10:27AM EST。
價內期權
拍板:300.00
認購期權範圍2021年12月10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
MSFT211210C003000002021-12-06 10:06AM EST2021-12-1021.1920.6021.50-3.31-13.51%117480.00%
MSFT211217C003000002021-12-06 10:07AM EST2021-12-1722.5022.7524.10-2.72-10.79%209,20538.22%
MSFT211223C003000002021-12-06 9:59AM EST2021-12-2324.0322.7524.80-0.48-1.96%206535.30%
MSFT211231C003000002021-12-06 10:07AM EST2021-12-3124.6524.6525.15-1.02-3.97%29330.95%
MSFT220107C003000002021-12-03 3:57PM EST2022-01-0729.0025.5026.250.00-132931.58%
MSFT220114C003000002021-12-03 2:38PM EST2022-01-1428.0026.3527.350.00-404032.15%
MSFT220121C003000002021-12-06 10:09AM EST2022-01-2127.3528.1028.35-3.45-11.20%2912,91432.43%
MSFT220218C003000002021-12-06 10:02AM EST2022-02-1831.2531.3531.55-3.15-9.16%271732.32%
MSFT220318C003000002021-12-06 10:00AM EST2022-03-1833.7533.2533.65-3.00-8.16%75,91231.13%
MSFT220414C003000002021-12-06 10:06AM EST2022-04-1435.9536.1036.65-2.55-6.62%3376232.12%
MSFT220617C003000002021-12-06 10:02AM EST2022-06-1740.6540.9541.20-2.55-5.90%85,22231.66%
MSFT220715C003000002021-12-03 3:55PM EST2022-07-1544.2841.8043.350.00-42531.93%
MSFT220916C003000002021-12-03 2:11PM EST2022-09-1645.7745.8546.800.00-2138,23531.48%
MSFT230120C003000002021-12-06 10:08AM EST2023-01-2052.6551.5553.95-3.15-5.65%146,92331.86%
MSFT230317C003000002021-12-03 10:45AM EST2023-03-1756.8053.5058.000.00-73,69232.88%
MSFT230616C003000002021-12-06 9:53AM EST2023-06-1658.8758.1061.50-1.78-2.93%505,60432.44%
MSFT240119C003000002021-12-06 9:50AM EST2024-01-1968.2566.0069.50-1.85-2.64%11,46732.12%
認沽盤範圍2021年12月10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
MSFT211210P003000002021-12-06 10:11AM EST2021-12-101.121.161.23-0.38-25.33%1,6224,06653.37%
MSFT211217P003000002021-12-06 10:11AM EST2021-12-172.422.472.59-0.45-15.68%3589,75744.79%
MSFT211223P003000002021-12-06 10:06AM EST2021-12-233.553.353.55-0.10-2.74%1562641.50%
MSFT211231P003000002021-12-06 10:02AM EST2021-12-314.574.354.55-0.43-8.60%1477238.51%
MSFT220107P003000002021-12-06 9:41AM EST2022-01-075.645.355.75-0.41-6.78%2021238.20%
MSFT220114P003000002021-12-06 10:11AM EST2022-01-146.334.456.55-1.37-17.79%427737.04%
MSFT220121P003000002021-12-06 10:09AM EST2022-01-217.166.957.15-0.04-0.56%25611,27635.77%
MSFT220218P003000002021-12-06 10:11AM EST2022-02-1810.4010.4010.80-0.50-4.59%3912,09435.69%
MSFT220318P003000002021-12-03 3:54PM EST2022-03-1813.6013.0513.50-0.15-1.09%352,98534.94%
MSFT220414P003000002021-12-06 10:00AM EST2022-04-1415.6515.4015.75+0.43+2.83%14084834.37%
MSFT220617P003000002021-12-06 10:10AM EST2022-06-1720.7320.4020.95-0.47-2.22%2103,10334.23%
MSFT220715P003000002021-12-03 10:19AM EST2022-07-1519.1521.5522.500.00-214033.68%
MSFT220916P003000002021-12-03 3:30PM EST2022-09-1626.5025.2025.950.00-5262,64833.01%
MSFT230120P003000002021-12-06 9:55AM EST2023-01-2031.2030.7533.15-0.75-2.35%122,72133.18%
MSFT230317P003000002021-12-01 2:58PM EST2023-03-1727.2132.0036.150.00-422,32133.34%
MSFT230616P003000002021-12-03 2:54PM EST2023-06-1637.6836.3540.000.00-31,82233.11%
MSFT240119P003000002021-12-03 2:42PM EST2024-01-1945.3042.0046.500.00-1443431.83%