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
257.89+0.65 (+0.25%)
收市價: 04:00PM EDT
價內期權
拍板:120.00
認購期權範圍2021年6月18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
MSFT210618C001200002021-06-03 3:03PM EDT2021-06-18125.05135.40139.950.00-2070378.81%
MSFT210716C001200002021-06-10 10:21AM EDT2021-07-16135.05135.45140.050.00-936160.77%
MSFT210820C001200002021-05-25 10:15AM EDT2021-08-20131.45135.55140.150.00-415113.97%
MSFT210917C001200002021-05-19 12:35PM EDT2021-09-17122.26135.85140.250.00-14262.11%
MSFT211015C001200002021-03-02 10:35AM EDT2021-10-15116.55122.55123.450.00-120.00%
MSFT220121C001200002021-05-20 12:46PM EDT2022-01-21127.65136.00140.400.00-1047864.87%
MSFT220318C001200002021-05-07 9:48AM EDT2022-03-18132.50129.00133.500.00-1170.00%
MSFT220617C001200002021-05-26 2:21PM EDT2022-06-17137.00134.60143.100.00-314460.54%
MSFT220916C001200002021-05-20 1:41PM EDT2022-09-16128.50133.75142.000.00-130150.85%
MSFT230120C001200002021-06-11 2:23PM EDT2023-01-20138.45134.00143.65+5.95+4.49%88749.45%
MSFT230317C001200002021-05-19 1:24PM EDT2023-03-17124.25134.15144.000.00-11348.06%
MSFT230616C001200002021-06-08 9:47AM EDT2023-06-16134.50134.25142.900.00-24242.49%
認沽盤範圍2021年6月18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
MSFT210618P001200002021-06-07 11:22AM EDT2021-06-180.010.000.010.00-33,305181.25%
MSFT210716P001200002021-06-01 12:35PM EDT2021-07-160.030.010.060.00-551589.06%
MSFT210820P001200002021-06-04 12:24PM EDT2021-08-200.100.050.120.00-14874268.56%
MSFT210917P001200002021-06-11 3:59PM EDT2021-09-170.120.080.23-0.13-52.00%20031762.01%
MSFT211015P001200002021-06-11 11:50AM EDT2021-10-150.200.130.30-0.06-23.08%536156.93%
MSFT211119P001200002021-06-07 10:56AM EDT2021-11-190.390.240.430.00-1453.47%
MSFT220121P001200002021-06-10 11:59AM EDT2022-01-210.630.550.690.00-253,22550.56%
MSFT220318P001200002021-05-21 2:03PM EDT2022-03-181.190.710.890.00-151847.22%
MSFT220617P001200002021-06-10 3:35PM EDT2022-06-171.250.921.480.00-138845.07%
MSFT220916P001200002021-06-03 1:04PM EDT2022-09-161.681.162.010.00-141242.99%
MSFT230120P001200002021-06-02 10:00AM EDT2023-01-202.251.802.470.00-160839.87%
MSFT230317P001200002021-06-10 12:43PM EDT2023-03-173.482.395.000.00-401545.44%
MSFT230616P001200002021-06-03 1:04PM EDT2023-06-163.762.285.500.00-7612243.68%