香港股市 將在 3 小時 17 分鐘 開市

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
258.49+2.58 (+1.01%)
收市價: 4:00PM EDT

258.40 -0.09 (-0.00%)
收市後: 6:10PM EDT

價內期權
拍板:135.00
認購期權範圍2021年4月16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
MSFT210416C001350002021-04-09 2:25PM EDT2021-04-16119.65121.40124.900.00-1632371.58%
MSFT210507C001350002021-04-09 10:03AM EDT2021-05-07119.37121.40124.950.00-1515149.66%
MSFT210521C001350002021-03-25 12:52PM EDT2021-05-2197.25123.20124.250.00-333888.67%
MSFT210618C001350002021-04-08 12:03PM EDT2021-06-18118.25123.10124.300.00-81,27666.60%
MSFT210716C001350002021-02-16 12:08PM EDT2021-07-16109.0697.7598.300.00-55730.00%
MSFT210917C001350002021-02-16 12:35PM EDT2021-09-17109.6098.2098.750.00-1610.00%
MSFT211015C001350002021-02-26 11:22AM EDT2021-10-1597.95101.65103.350.00-130.00%
MSFT220121C001350002021-04-13 3:31PM EDT2022-01-21124.50122.00126.50+3.00+2.47%177452.11%
MSFT220318C001350002021-02-25 11:11AM EDT2022-03-18100.60102.25104.100.00-4210.00%
MSFT220617C001350002021-03-24 10:08AM EDT2022-06-17103.00122.00127.000.00-511843.94%
MSFT220916C001350002021-04-01 10:50AM EDT2022-09-16109.03122.50127.000.00-675139.92%
MSFT230120C001350002021-03-30 3:45PM EDT2023-01-20100.50123.00128.000.00-32938.29%
MSFT230317C001350002021-03-02 12:43PM EDT2023-03-17103.75108.00113.000.00-13230.00%
MSFT230616C001350002021-03-10 10:51AM EDT2023-06-16107.00121.50126.000.00-1629.77%
認沽盤範圍2021年4月16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
MSFT210416P001350002021-04-01 9:53AM EDT2021-04-160.020.000.050.00-2208215.63%
MSFT210423P001350002021-04-09 1:50PM EDT2021-04-230.020.000.030.00-25125.00%
MSFT210521P001350002021-04-09 2:56PM EDT2021-05-210.070.010.10+0.01+16.67%138874.61%
MSFT210618P001350002021-04-09 12:39PM EDT2021-06-180.160.120.19-0.04-20.00%1031,44564.16%
MSFT210716P001350002021-04-09 10:41AM EDT2021-07-160.320.190.340.00-116557.81%
MSFT210820P001350002021-03-15 11:21AM EDT2021-08-200.950.360.540.00-29553.37%
MSFT210917P001350002021-03-31 9:46AM EDT2021-09-170.960.370.860.00-1531,57850.88%
MSFT211015P001350002021-03-31 12:44PM EDT2021-10-151.010.620.810.00-222349.15%
MSFT220121P001350002021-04-09 3:56PM EDT2022-01-211.381.141.500.00-61,90844.65%
MSFT220318P001350002021-03-22 1:15PM EDT2022-03-182.321.341.870.00-147642.74%
MSFT220617P001350002021-04-13 11:14AM EDT2022-06-172.141.732.45+0.08+3.88%1031640.31%
MSFT220916P001350002021-04-12 11:25AM EDT2022-09-162.702.404.500.00-511942.69%
MSFT230120P001350002021-04-08 12:42PM EDT2023-01-203.453.153.650.00-3036236.24%
MSFT230317P001350002021-04-09 1:03PM EDT2023-03-174.023.604.200.00-234636.08%
MSFT230616P001350002021-04-09 10:03AM EDT2023-06-164.603.906.950.00-1439.31%