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:125.00
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
MSFT210618C001250002021-06-10 12:10PM EDT2021-06-18132.00130.40135.050.00-672364.84%
MSFT210716C001250002021-06-09 9:49AM EDT2021-07-16129.70130.65134.400.00-47142.16%
MSFT210820C001250002021-05-27 10:00AM EDT2021-08-20125.50130.70135.150.00--1458.98%
MSFT210917C001250002021-05-18 2:13PM EDT2021-09-17120.15130.60135.300.00-203152.64%
MSFT211015C001250002021-05-10 3:28PM EDT2021-10-15123.11128.55129.350.00-120.00%
MSFT220121C001250002021-05-24 12:30PM EDT2022-01-21126.20131.75135.600.00-146562.96%
MSFT220318C001250002021-06-11 9:35AM EDT2022-03-18132.45131.35135.65+5.55+4.37%1056.53%
MSFT220617C001250002021-06-07 3:55PM EDT2022-06-17129.50129.70138.200.00-56358.12%
MSFT220916C001250002021-05-05 1:41PM EDT2022-09-16123.60124.50129.500.00-200.00%
MSFT230120C001250002021-05-18 3:48PM EDT2023-01-20121.00129.25138.700.00-15347.35%
MSFT230317C001250002021-04-29 10:37AM EDT2023-03-17127.00124.00129.000.00-130.00%
MSFT230616C001250002021-06-02 3:02PM EDT2023-06-16123.50129.50138.900.00-43142.76%
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
MSFT210618P001250002021-06-10 11:58AM EDT2021-06-180.010.000.010.00-155,002168.75%
MSFT210625P001250002021-06-07 2:51PM EDT2021-06-250.020.000.250.00-1017157.03%
MSFT210702P001250002021-06-10 11:58AM EDT2021-07-020.030.000.060.00-12108.59%
MSFT210716P001250002021-06-10 9:37AM EDT2021-07-160.040.010.060.00-1537484.77%
MSFT210820P001250002021-06-09 3:42PM EDT2021-08-200.070.030.150.00-811265.63%
MSFT210917P001250002021-06-10 9:34AM EDT2021-09-170.200.090.280.00-1437860.25%
MSFT211015P001250002021-06-11 9:46AM EDT2021-10-150.270.220.33-0.01-3.57%178955.96%
MSFT220121P001250002021-06-10 3:30PM EDT2022-01-210.690.480.77-0.01-1.43%22,07949.02%
MSFT220318P001250002021-06-09 3:51PM EDT2022-03-181.000.800.990.00-36645.81%
MSFT220617P001250002021-06-08 9:50AM EDT2022-06-171.381.122.500.00-122048.01%
MSFT220916P001250002021-06-11 3:02PM EDT2022-09-161.701.532.10-0.23-11.92%142341.38%
MSFT230120P001250002021-06-11 11:54AM EDT2023-01-202.301.812.71-0.30-11.54%51,03638.84%
MSFT230317P001250002021-05-12 10:04AM EDT2023-03-173.252.285.000.00-1035943.38%
MSFT230616P001250002021-06-10 12:22PM EDT2023-06-163.550.004.000.00-2611738.24%