香港股市 將在 4 小時 8 分鐘 開市

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
305.22+0.40 (+0.13%)
收市價: 04:00PM EDT
305.10 -0.12 (-0.04%)
收市後: 05:22PM EDT
價內期權
拍板:335.00
認購期權範圍2021年9月17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
MSFT210917C003350002021-09-16 12:54PM EDT2021-09-170.010.000.01-0.01-50.00%24,69146.09%
MSFT210924C003350002021-09-16 3:16PM EDT2021-09-240.040.010.04-0.01-20.00%4158825.20%
MSFT211001C003350002021-09-16 3:59PM EDT2021-10-010.080.080.09-0.05-38.46%1762221.09%
MSFT211008C003350002021-09-16 1:57PM EDT2021-10-080.150.130.19-0.06-28.57%722619.83%
MSFT211015C003350002021-09-16 3:58PM EDT2021-10-150.280.250.29-0.04-12.50%1952,78218.75%
MSFT211022C003350002021-09-16 1:25PM EDT2021-10-220.370.320.62-0.13-26.00%3719.78%
MSFT211029C003350002021-09-16 3:53PM EDT2021-10-290.950.881.00+0.01+1.06%2445620.40%
MSFT211119C003350002021-09-16 3:59PM EDT2021-11-191.801.751.86-0.04-2.17%387,35120.07%
MSFT220121C003350002021-09-16 3:39PM EDT2022-01-214.854.855.00+0.15+3.19%1692,53020.60%
MSFT220318C003350002021-09-16 12:46PM EDT2022-03-187.878.158.90-0.41-4.95%9047122.57%
MSFT220414C003350002021-09-16 3:54PM EDT2022-04-149.959.5510.35+0.55+5.85%427722.82%
MSFT220617C003350002021-09-16 12:12PM EDT2022-06-1712.5513.1013.75-0.70-5.28%315,46323.48%
MSFT220916C003350002021-09-15 1:15PM EDT2022-09-1617.8315.8018.200.00-51,63424.18%
MSFT230120C003350002021-09-16 11:20AM EDT2023-01-2021.8921.6024.90-0.60-2.67%42,05725.70%
MSFT230317C003350002021-09-10 12:32PM EDT2023-03-1721.5824.0028.500.00-239226.78%
MSFT230616C003350002021-09-15 9:39AM EDT2023-06-1629.0527.8532.500.00-163427.30%
認沽盤範圍2021年9月17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
MSFT210917P003350002021-09-15 12:46PM EDT2021-09-1731.0529.2530.300.00-57381.79%
MSFT211001P003350002021-09-15 12:45PM EDT2021-10-0131.4529.3030.450.00-31130.64%
MSFT211015P003350002021-09-16 3:29PM EDT2021-10-1530.9529.4030.60-0.85-2.67%315923.51%
MSFT211119P003350002021-09-13 12:12PM EDT2021-11-1941.5531.3532.550.00-13122.95%
MSFT220121P003350002021-09-16 9:42AM EDT2022-01-2136.3034.6035.35-6.15-14.49%812521.62%
MSFT220318P003350002021-09-16 3:14PM EDT2022-03-1838.9038.3538.85-0.39-0.99%615522.81%
MSFT220414P003350002021-09-15 1:07PM EDT2022-04-1440.7539.6540.150.00-86122.87%
MSFT220617P003350002021-08-31 10:08AM EDT2022-06-1745.2543.4044.250.00-144224.23%
MSFT220916P003350002021-08-24 10:53AM EDT2022-09-1649.6047.8548.500.00-41924.64%
MSFT230120P003350002021-09-16 10:05AM EDT2023-01-2054.7251.8055.00+1.29+2.41%1023525.96%
MSFT230317P003350002021-08-18 1:06PM EDT2023-03-1763.2054.3058.500.00-211026.97%
MSFT230616P003350002021-08-27 1:04PM EDT2023-06-1663.5557.8562.500.00-246527.47%