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
247.18-5.28 (-2.09%)
收市價: 4:00PM EDT

244.14 -3.04 (-0.01%)
市前: 7:20AM EDT

價內期權
拍板:115.00
認購期權範圍2021年5月14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
MSFT210521C001150002021-05-03 11:13AM EDT2021-05-21137.130.000.000.00-1220.00%
MSFT210618C001150002021-05-07 3:46PM EDT2021-06-18137.750.000.000.00-3330.00%
MSFT210716C001150002021-04-28 10:16AM EDT2021-07-16139.880.000.000.00-150.00%
MSFT210917C001150002021-02-26 4:01PM EDT2021-09-17119.80121.20122.900.00-12290.00%
MSFT211015C001150002021-03-03 10:35AM EDT2021-10-15118.00127.50128.400.00--00.00%
MSFT220121C001150002021-05-10 10:19AM EDT2022-01-21136.720.000.000.00-142420.00%
MSFT220318C001150002020-07-09 2:58PM EDT2022-03-18101.5198.50102.650.00-21250.00%
MSFT220617C001150002021-05-03 11:58AM EDT2022-06-17137.940.000.000.00-8750.00%
MSFT220916C001150002021-04-28 12:44PM EDT2022-09-16139.850.000.000.00-6740.00%
MSFT230120C001150002021-04-28 12:50PM EDT2023-01-20139.650.000.000.00-18360.00%
MSFT230317C001150002021-04-14 1:54PM EDT2023-03-17142.070.000.000.00-150.00%
MSFT230616C001150002021-05-10 9:32AM EDT2023-06-16135.680.000.000.00-61260.00%
認沽盤範圍2021年5月14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
MSFT210521P001150002021-04-28 2:46PM EDT2021-05-210.010.000.000.00-1385050.00%
MSFT210618P001150002021-05-07 11:09AM EDT2021-06-180.020.000.000.00-42,78750.00%
MSFT210716P001150002021-05-10 12:30PM EDT2021-07-160.060.000.000.00-374625.00%
MSFT210820P001150002021-05-10 12:46PM EDT2021-08-200.160.000.000.00-210625.00%
MSFT210917P001150002021-04-29 12:34PM EDT2021-09-170.300.000.000.00-2164925.00%
MSFT211015P001150002021-04-20 2:08PM EDT2021-10-150.460.000.000.00-225425.00%
MSFT220121P001150002021-05-10 3:09PM EDT2022-01-210.700.000.000.00-13,63212.50%
MSFT220318P001150002021-04-06 9:31AM EDT2022-03-181.150.000.000.00-22212.50%
MSFT220617P001150002021-04-29 3:18PM EDT2022-06-171.270.000.000.00-143612.50%
MSFT220916P001150002021-04-01 2:20PM EDT2022-09-161.801.461.740.00-1212440.66%
MSFT230120P001150002021-05-10 10:46AM EDT2023-01-201.970.000.000.00-156112.50%
MSFT230317P001150002021-05-10 1:48PM EDT2023-03-172.170.000.000.00-751012.50%
MSFT230616P001150002021-05-04 2:51PM EDT2023-06-162.970.000.000.00-10259912.50%