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
322.76-0.25 (-0.08%)
市場開市。 截至 10:31AM EST。
價內期權
拍板:340.00
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
MSFT211210C003400002021-12-06 10:15AM EST2021-12-100.340.290.34-0.23-40.35%1,1314,41629.69%
MSFT211217C003400002021-12-06 10:15AM EST2021-12-171.301.201.28-0.51-28.18%83929,87827.60%
MSFT211223C003400002021-12-06 10:15AM EST2021-12-232.172.102.19-0.43-16.54%552,76227.37%
MSFT211231C003400002021-12-06 10:15AM EST2021-12-313.202.983.20-0.80-20.00%1791,55326.69%
MSFT220107C003400002021-12-06 10:11AM EST2022-01-073.704.054.50-1.43-27.88%4527127.80%
MSFT220114C003400002021-12-06 9:54AM EST2022-01-145.074.757.00-0.93-15.50%129031.92%
MSFT220121C003400002021-12-06 10:14AM EST2022-01-216.106.006.30-0.89-12.73%13415,70827.76%
MSFT220218C003400002021-12-06 10:14AM EST2022-02-1810.0010.0510.30-1.00-9.09%1079,63729.38%
MSFT220318C003400002021-12-06 10:04AM EST2022-03-1811.8512.7513.35-1.50-11.24%342,66129.72%
MSFT220414C003400002021-12-06 10:07AM EST2022-04-1414.1015.1015.75-1.24-8.08%41,62029.65%
MSFT220617C003400002021-12-06 10:10AM EST2022-06-1719.5820.3521.40-0.99-4.81%5032,84430.37%
MSFT220715C003400002021-12-06 10:04AM EST2022-07-1521.7021.8023.00-0.70-3.12%232130.00%
MSFT220916C003400002021-12-06 9:54AM EST2022-09-1626.2726.3027.80+0.12+0.46%53,63630.70%
MSFT230120C003400002021-12-06 10:06AM EST2023-01-2032.4532.4034.70-1.05-3.13%136,72630.62%
MSFT230317C003400002021-12-03 3:40PM EST2023-03-1736.5034.5539.000.00-102,34931.67%
MSFT230616C003400002021-12-03 1:36PM EST2023-06-1639.6738.5042.500.00-111,43231.18%
MSFT240119C003400002021-12-06 9:56AM EST2024-01-1949.5048.5053.00-0.25-0.50%11,34532.07%
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
MSFT211210P003400002021-12-06 10:09AM EST2021-12-1020.4016.7518.70+2.40+13.33%341,83044.73%
MSFT211217P003400002021-12-06 10:10AM EST2021-12-1721.1017.9020.35+0.36+1.74%2912,96238.80%
MSFT211223P003400002021-12-03 3:48PM EST2021-12-2321.3417.1020.75-0.88-3.96%194433.45%
MSFT211231P003400002021-12-06 9:50AM EST2021-12-3121.9519.4021.55-0.68-3.00%125030.67%
MSFT220107P003400002021-12-03 2:24PM EST2022-01-0724.4019.7022.900.00-154831.28%
MSFT220114P003400002021-12-03 2:10PM EST2022-01-1426.1020.6523.900.00-141531.04%
MSFT220121P003400002021-12-06 10:12AM EST2022-01-2123.6722.2023.20-1.84-7.21%134,68326.95%
MSFT220218P003400002021-12-06 10:12AM EST2022-02-1827.8026.6527.55-1.28-4.40%161,07229.41%
MSFT220318P003400002021-12-03 3:01PM EST2022-03-1832.9829.4530.350.00-27857029.37%
MSFT220414P003400002021-12-03 2:08PM EST2022-04-1435.4531.6532.400.00-4264328.89%
MSFT220617P003400002021-12-06 9:30AM EST2022-06-1737.0036.7038.60-3.45-8.53%11,67430.35%
MSFT220715P003400002021-12-03 3:08PM EST2022-07-1541.9039.1540.850.00-185730.63%
MSFT220916P003400002021-12-03 3:53PM EST2022-09-1645.0042.6044.600.00-4055530.34%
MSFT230120P003400002021-12-01 9:40AM EST2023-01-2042.0048.6551.300.00-271030.18%
MSFT230317P003400002021-11-24 9:56AM EST2023-03-1744.1051.1055.500.00-11,39231.20%
MSFT230616P003400002021-11-26 10:58AM EST2023-06-1649.0854.2558.450.00-11,07730.40%
MSFT240119P003400002021-12-03 2:24PM EST2024-01-1964.8061.5066.500.00-1483030.10%