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
330.61 +1.12 (+0.34%)
市前: 08:05AM EST
價內期權
拍板:330.00
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
MSFT211203C003300002021-12-02 3:59PM EST2021-12-031.680.000.000.00-13,2444,9440.78%
MSFT211210C003300002021-12-02 3:59PM EST2021-12-105.500.000.000.00-1,8351,6900.39%
MSFT211217C003300002021-12-02 3:59PM EST2021-12-177.400.000.000.00-2,0626,8800.20%
MSFT211223C003300002021-12-02 3:58PM EST2021-12-238.100.000.000.00-1718610.20%
MSFT211231C003300002021-12-02 3:58PM EST2021-12-319.450.000.000.00-1464630.20%
MSFT220107C003300002021-12-02 3:58PM EST2022-01-0710.900.000.000.00-811490.20%
MSFT220121C003300002021-12-02 3:59PM EST2022-01-2113.300.000.000.00-1,09711,1140.10%
MSFT220218C003300002021-12-02 3:57PM EST2022-02-1817.030.000.000.00-5772,0890.10%
MSFT220318C003300002021-12-02 3:54PM EST2022-03-1819.830.000.000.00-2862,4900.10%
MSFT220414C003300002021-12-02 3:59PM EST2022-04-1422.020.000.000.00-7651,5220.10%
MSFT220617C003300002021-12-02 3:56PM EST2022-06-1727.500.000.000.00-1005,7280.05%
MSFT220715C003300002021-12-02 3:53PM EST2022-07-1529.600.000.000.00-6460.05%
MSFT220916C003300002021-12-02 2:26PM EST2022-09-1633.400.000.000.00-535,4060.05%
MSFT230120C003300002021-12-02 3:31PM EST2023-01-2040.550.000.000.00-392,7310.05%
MSFT230317C003300002021-12-02 1:12PM EST2023-03-1744.090.000.000.00-86510.05%
MSFT230616C003300002021-12-02 3:02PM EST2023-06-1648.760.000.000.00-886,5520.05%
MSFT240119C003300002021-12-02 3:55PM EST2024-01-1956.680.000.000.00-418690.03%
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
MSFT211203P003300002021-12-02 3:59PM EST2021-12-032.320.000.000.00-13,4204,3260.00%
MSFT211210P003300002021-12-02 3:59PM EST2021-12-105.630.000.000.00-2,2342,4870.00%
MSFT211217P003300002021-12-02 3:58PM EST2021-12-178.060.000.000.00-2,8536,0220.00%
MSFT211223P003300002021-12-02 3:59PM EST2021-12-239.080.000.000.00-591,0410.00%
MSFT211231P003300002021-12-02 3:55PM EST2021-12-3110.500.000.000.00-3705770.00%
MSFT220107P003300002021-12-02 3:40PM EST2022-01-0710.650.000.000.00-1892170.00%
MSFT220121P003300002021-12-02 3:59PM EST2022-01-2113.400.000.000.00-1,5015,9260.00%
MSFT220218P003300002021-12-02 3:51PM EST2022-02-1817.320.000.000.00-2081,5040.00%
MSFT220318P003300002021-12-02 3:03PM EST2022-03-1819.900.000.000.00-1491,2240.00%
MSFT220414P003300002021-12-02 1:50PM EST2022-04-1422.600.000.000.00-1583530.00%
MSFT220617P003300002021-12-02 3:55PM EST2022-06-1727.550.000.000.00-27070.00%
MSFT220715P003300002021-12-01 3:04PM EST2022-07-1527.100.000.000.00-3112980.00%
MSFT220916P003300002021-12-02 12:09PM EST2022-09-1633.420.000.000.00-331,7190.00%
MSFT230120P003300002021-12-02 2:37PM EST2023-01-2039.950.000.000.00-1081,1920.00%
MSFT230317P003300002021-11-30 9:48AM EST2023-03-1739.000.000.000.00-13140.00%
MSFT230616P003300002021-12-02 2:10PM EST2023-06-1646.050.000.000.00-363,6180.00%
MSFT240119P003300002021-12-02 1:38PM EST2024-01-1951.020.000.000.00-33110.00%