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:130.00
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
MSFT210618C001300002021-06-11 11:18AM EDT2021-06-18127.87125.40130.05+2.27+1.81%1148347.66%
MSFT210702C001300002021-05-21 2:38PM EDT2021-07-02115.30125.40130.000.00-88189.45%
MSFT210716C001300002021-06-09 10:49AM EDT2021-07-16123.95125.50130.050.00-12146.05%
MSFT210820C001300002021-06-01 12:08PM EDT2021-08-20118.20125.60130.150.00-118103.54%
MSFT210917C001300002021-05-28 9:42AM EDT2021-09-17122.00125.65130.350.00-34253.52%
MSFT211015C001300002021-05-25 2:25PM EDT2021-10-15121.52125.70130.350.00-11678.42%
MSFT211119C001300002021-05-18 12:30PM EDT2021-11-19115.81125.85130.500.00--170.25%
MSFT220121C001300002021-06-03 9:31AM EDT2022-01-21115.60126.20130.700.00-51,63060.55%
MSFT220318C001300002021-06-11 3:10PM EDT2022-03-18128.16126.50130.80+12.86+11.15%52054.58%
MSFT220617C001300002021-06-11 3:47PM EDT2022-06-17128.41124.75133.60+2.09+1.65%519056.68%
MSFT220916C001300002021-05-27 2:55PM EDT2022-09-16121.25124.10133.700.00-327251.03%
MSFT230120C001300002021-06-01 1:15PM EDT2023-01-20120.00124.50134.150.00-17446.23%
MSFT230317C001300002021-06-07 1:31PM EDT2023-03-17123.98124.50134.100.00-12044.06%
MSFT230616C001300002021-06-07 3:55PM EDT2023-06-16125.81125.00134.350.00-110941.73%
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
MSFT210618P001300002021-06-08 9:34AM EDT2021-06-180.030.000.010.00-25,252162.50%
MSFT210625P001300002021-06-02 3:19PM EDT2021-06-250.010.000.520.00-24163.67%
MSFT210702P001300002021-06-09 12:02PM EDT2021-07-020.030.000.060.00-1016103.13%
MSFT210716P001300002021-06-09 1:18PM EDT2021-07-160.040.010.060.00-1845180.47%
MSFT210723P001300002021-06-08 12:22PM EDT2021-07-230.020.000.100.00--075.78%
MSFT210820P001300002021-06-08 12:48PM EDT2021-08-200.100.020.170.00-1544562.70%
MSFT210917P001300002021-06-10 3:31PM EDT2021-09-170.210.110.300.00-231,73258.01%
MSFT211015P001300002021-05-21 1:10PM EDT2021-10-150.550.210.370.00-240953.56%
MSFT211119P001300002021-05-28 12:30PM EDT2021-11-190.580.350.540.00-61250.39%
MSFT220121P001300002021-06-11 9:47AM EDT2022-01-210.790.750.840.00-2945,65847.36%
MSFT220318P001300002021-06-09 3:51PM EDT2022-03-181.120.871.140.00-737244.75%
MSFT220617P001300002021-06-08 10:17AM EDT2022-06-171.571.261.660.00-11,17341.86%
MSFT220916P001300002021-05-26 12:42PM EDT2022-09-162.051.672.050.00-163239.22%
MSFT230120P001300002021-06-04 10:50AM EDT2023-01-202.752.402.870.00-11,20237.54%
MSFT230317P001300002021-05-17 10:00AM EDT2023-03-173.600.006.950.00-43245.66%
MSFT230616P001300002021-06-11 12:20PM EDT2023-06-163.650.007.45-0.35-8.75%204643.68%