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
327.91 -1.58 (-0.48%)
市前: 05:35AM EST
價內期權
拍板:405.00
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
MSFT211203C004050002021-11-26 12:27PM EST2021-12-030.020.000.000.00-459050.00%
MSFT211210C004050002021-11-30 9:44AM EST2021-12-100.020.000.000.00-10025.00%
MSFT211217C004050002021-11-30 10:08AM EST2021-12-170.040.000.000.00-9025.00%
MSFT211223C004050002021-12-01 1:31PM EST2021-12-230.070.000.000.00-10012.50%
MSFT211231C004050002021-11-22 2:40PM EST2021-12-310.360.000.000.00-7012.50%
MSFT220107C004050002021-12-01 2:46PM EST2022-01-070.180.000.000.00-10012.50%
MSFT220121C004050002021-12-01 2:44PM EST2022-01-210.400.000.000.00-115012.50%
MSFT220218C004050002021-12-02 12:06PM EST2022-02-181.020.000.000.00-32012.50%
MSFT220318C004050002021-12-02 2:05PM EST2022-03-181.690.000.000.00-106.25%
MSFT220617C004050002021-12-02 10:22AM EST2022-06-175.000.000.000.00-106.25%
MSFT220715C004050002021-12-01 10:29AM EST2022-07-155.770.000.000.00-106.25%
MSFT220916C004050002021-12-02 2:54PM EST2022-09-168.830.000.000.00-106.25%
MSFT230120C004050002021-12-02 9:53AM EST2023-01-2015.230.000.000.00-503.13%
MSFT230317C004050002021-12-02 9:38AM EST2023-03-1717.250.000.000.00-1103.13%
MSFT230616C004050002021-11-22 10:25AM EST2023-06-1621.000.000.000.00-203.13%
MSFT240119C004050002021-12-02 3:36PM EST2024-01-1930.170.000.000.00-403.13%
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
MSFT211210P004050002021-11-22 10:31AM EST2021-12-1056.650.000.000.00--00.00%
MSFT211217P004050002021-12-01 2:43PM EST2021-12-1770.150.000.000.00-400.00%
MSFT220121P004050002021-11-19 1:03PM EST2022-01-2161.900.000.000.00-100.00%
MSFT220218P004050002021-11-05 11:16AM EST2022-02-1870.300.000.000.00-100.00%
MSFT220318P004050002021-09-22 12:36PM EST2022-03-18108.3096.1097.900.00-32164.55%
MSFT220617P004050002021-12-01 11:45AM EST2022-06-1772.900.000.000.00-300.00%
MSFT220715P004050002021-11-23 12:23PM EST2022-07-1576.300.000.000.00--00.00%
MSFT220916P004050002021-11-04 2:51PM EST2022-09-1678.200.000.000.00-3500.00%
MSFT230120P004050002021-12-02 10:54AM EST2023-01-2089.300.000.000.00-300.00%
MSFT230317P004050002021-10-29 9:41AM EST2023-03-1790.8588.5093.000.00-26727.70%
MSFT230616P004050002021-10-29 2:19PM EST2023-06-1691.1291.5095.500.00-3227.08%
MSFT240119P004050002021-11-16 3:48PM EST2024-01-1991.000.000.000.00-100.00%