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
322.01-1.00 (-0.31%)
市場開市。 截至 10:35AM EST。
價內期權
拍板:380.00
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
MSFT211210C003800002021-12-06 10:05AM EST2021-12-100.010.010.03-0.01-50.00%1542551.56%
MSFT211217C003800002021-12-06 9:33AM EST2021-12-170.030.020.03-0.01-25.00%402,11234.77%
MSFT211223C003800002021-12-03 12:04PM EST2021-12-230.120.060.080.00-320531.84%
MSFT211231C003800002021-12-03 3:53PM EST2021-12-310.190.100.160.00-4470629.10%
MSFT220107C003800002021-12-06 9:32AM EST2022-01-070.300.240.39-0.09-23.08%21929.71%
MSFT220121C003800002021-12-06 10:14AM EST2022-01-210.610.540.65-0.16-20.78%854,16827.37%
MSFT220218C003800002021-12-06 10:00AM EST2022-02-181.801.842.02-0.54-23.08%146,93928.08%
MSFT220318C003800002021-12-06 10:15AM EST2022-03-183.303.103.40-0.55-14.29%2831,29127.81%
MSFT220414C003800002021-12-06 9:40AM EST2022-04-144.654.604.90-0.60-11.43%139927.91%
MSFT220617C003800002021-12-03 3:53PM EST2022-06-178.958.258.950.00-1332,85028.76%
MSFT220715C003800002021-12-03 3:16PM EST2022-07-1510.059.6010.150.00-335128.37%
MSFT220916C003800002021-12-03 11:52AM EST2022-09-1612.7413.3014.050.00-15390829.09%
MSFT230120C003800002021-12-06 10:18AM EST2023-01-2019.4918.0020.30+0.14+0.72%111,16429.28%
MSFT230317C003800002021-11-26 10:54AM EST2023-03-1724.5420.0024.400.00-27230.46%
MSFT230616C003800002021-12-03 11:59AM EST2023-06-1624.9024.5028.950.00-21,18630.84%
MSFT240119C003800002021-12-06 9:34AM EST2024-01-1935.5033.5038.50+0.31+0.88%127631.36%
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
MSFT211210P003800002021-12-01 9:32AM EST2021-12-1045.2456.1058.300.00-8073.54%
MSFT211217P003800002021-12-03 11:49AM EST2021-12-1760.0554.7558.400.00-118549.76%
MSFT211223P003800002021-12-02 2:20PM EST2021-12-2350.0555.0558.400.00--1840.65%
MSFT211231P003800002021-11-22 12:55PM EST2021-12-3138.8855.1558.700.00--037.50%
MSFT220121P003800002021-11-30 11:23AM EST2022-01-2149.5855.6059.100.00-53330.68%
MSFT220218P003800002021-12-03 2:23PM EST2022-02-1862.2557.5060.200.00-83028.80%
MSFT220318P003800002021-12-03 12:26PM EST2022-03-1862.3459.3561.450.00-29728.00%
MSFT220414P003800002021-12-03 2:46PM EST2022-04-1464.0560.3062.900.00-15327.96%
MSFT220617P003800002021-11-26 10:40AM EST2022-06-1755.6063.7065.500.00-1740826.80%
MSFT220715P003800002021-11-29 2:54PM EST2022-07-1554.1065.7067.350.00--1827.43%
MSFT220916P003800002021-11-23 2:54PM EST2022-09-1658.6569.4070.500.00-207627.56%
MSFT230120P003800002021-11-22 11:49AM EST2023-01-2058.5074.1576.700.00-136128.06%
MSFT230317P003800002021-11-30 2:40PM EST2023-03-1770.1075.5079.900.00-310028.69%
MSFT230616P003800002021-11-22 10:47AM EST2023-06-1663.5079.0583.350.00-152028.54%
MSFT240119P003800002021-10-21 9:55AM EST2024-01-1992.6071.0075.500.00-18219.75%