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:135.00
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
MSFT210618C001350002021-06-11 12:02PM EDT2021-06-18122.44120.45125.05+0.22+0.18%2148306.59%
MSFT210716C001350002021-06-08 11:03AM EDT2021-07-16120.55120.40125.050.00-424137.11%
MSFT210820C001350002021-06-01 10:18AM EDT2021-08-20113.55120.60125.200.00--1798.41%
MSFT210917C001350002021-05-18 11:52AM EDT2021-09-17109.41120.65125.300.00-12883.97%
MSFT211015C001350002021-06-11 1:31PM EDT2021-10-15122.30120.80125.40+5.40+4.62%41174.76%
MSFT220121C001350002021-05-28 3:38PM EDT2022-01-21116.40121.15125.000.00-782853.87%
MSFT220318C001350002021-05-17 12:26PM EDT2022-03-18110.60121.55125.850.00-52752.14%
MSFT220617C001350002021-05-14 1:01PM EDT2022-06-17114.47120.05128.600.00-111954.03%
MSFT220916C001350002021-06-11 3:47PM EDT2022-09-16123.80119.30128.85+11.94+10.67%174849.04%
MSFT230120C001350002021-04-28 10:53AM EDT2023-01-20120.90117.80118.900.00-4280.00%
MSFT230317C001350002021-06-04 11:07AM EDT2023-03-17118.01120.00129.600.00-13543.05%
MSFT230616C001350002021-06-08 9:40AM EDT2023-06-16122.76120.25129.950.00-11040.95%
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
MSFT210618P001350002021-06-08 11:59AM EDT2021-06-180.020.000.120.00-101,691177.34%
MSFT210702P001350002021-06-09 9:30AM EDT2021-07-020.040.000.060.00-8895.31%
MSFT210716P001350002021-06-10 2:35PM EDT2021-07-160.030.000.060.00-2333374.22%
MSFT210820P001350002021-06-08 2:14PM EDT2021-08-200.110.050.190.00-1510160.64%
MSFT210917P001350002021-05-11 10:35AM EDT2021-09-170.500.230.320.00-3057.03%
MSFT211015P001350002021-06-09 3:43PM EDT2021-10-150.360.250.410.00-1325251.61%
MSFT211119P001350002021-05-19 1:53PM EDT2021-11-190.960.420.590.00--249.93%
MSFT220121P001350002021-06-11 9:46AM EDT2022-01-210.890.640.93-0.02-2.20%702,34845.76%
MSFT220318P001350002021-06-09 3:51PM EDT2022-03-181.160.981.21-0.09-7.20%1148542.99%
MSFT220617P001350002021-05-28 9:53AM EDT2022-06-171.960.5510.000.00-2535652.83%
MSFT220916P001350002021-06-04 9:43AM EDT2022-09-162.430.002.530.00-3612239.14%
MSFT230120P001350002021-06-07 3:22PM EDT2023-01-203.102.503.400.00-2341137.27%
MSFT230317P001350002021-06-11 3:22PM EDT2023-03-173.250.007.30-0.87-21.12%236244.26%
MSFT230616P001350002021-06-08 1:57PM EDT2023-06-164.250.007.900.00-12442.51%