香港股市 將收市,收市時間:4 小時 12 分鐘

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
255.85+2.60 (+1.03%)
收市價: 4:00PM EDT
價內期權
拍板:140.00
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
MSFT210416C001400002021-04-09 3:45PM EDT2021-04-16114.85114.60117.15+4.95+4.50%1019179.69%
MSFT210507C001400002021-04-09 3:45PM EDT2021-05-07115.06115.20116.60+13.56+13.36%32184.38%
MSFT210521C001400002021-04-08 10:16AM EDT2021-05-21114.09115.30116.700.00-12077.25%
MSFT210618C001400002021-04-08 3:48PM EDT2021-06-18113.50115.40116.750.00-241,28362.40%
MSFT210716C001400002021-04-07 2:56PM EDT2021-07-16110.50113.80117.950.00-970077.55%
MSFT210820C001400002021-02-25 11:18AM EDT2021-08-2094.4996.5598.200.00--10.00%
MSFT210917C001400002021-04-06 9:34AM EDT2021-09-17107.77115.65116.90+10.27+10.53%239952.22%
MSFT211015C001400002021-04-06 9:34AM EDT2021-10-15107.92114.20118.500.00-15015858.63%
MSFT220121C001400002021-04-08 3:01PM EDT2022-01-21114.34114.50119.000.00-21,37049.54%
MSFT220318C001400002021-04-01 12:36PM EDT2022-03-18102.55114.75119.500.00-34647.04%
MSFT220617C001400002021-03-24 10:38AM EDT2022-06-1798.50115.00120.000.00-628843.24%
MSFT220916C001400002021-04-05 2:21PM EDT2022-09-16112.25115.50120.000.00-672939.30%
MSFT230120C001400002021-04-08 3:01PM EDT2023-01-20115.84116.00121.000.00-18837.48%
MSFT230317C001400002021-04-05 1:41PM EDT2023-03-17112.58116.50121.500.00-1636.96%
MSFT230616C001400002021-04-07 3:46PM EDT2023-06-16113.37117.00121.500.00-41234.78%
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
MSFT210416P001400002021-04-01 12:34PM EDT2021-04-160.010.000.040.00-211,128176.56%
MSFT210423P001400002021-03-29 10:56AM EDT2021-04-230.070.000.050.00-10250116.41%
MSFT210430P001400002021-04-01 11:14AM EDT2021-04-300.100.000.060.00-509094.14%
MSFT210507P001400002021-03-29 9:32AM EDT2021-05-070.180.000.060.00--380.47%
MSFT210514P001400002021-04-09 11:32AM EDT2021-05-140.050.000.10+0.05-1075.00%
MSFT210521P001400002021-04-08 3:50PM EDT2021-05-210.070.070.110.00-356672.85%
MSFT210618P001400002021-04-09 9:57AM EDT2021-06-180.220.170.27-0.01-4.35%25,44962.35%
MSFT210716P001400002021-04-09 10:43AM EDT2021-07-160.350.250.380.00-137755.18%
MSFT210820P001400002021-04-06 11:58AM EDT2021-08-200.600.470.590.00-348451.12%
MSFT210917P001400002021-04-08 3:54PM EDT2021-09-170.680.680.960.00-599351.40%
MSFT211015P001400002021-03-18 3:57PM EDT2021-10-151.550.740.890.00-125246.75%
MSFT220121P001400002021-04-09 3:55PM EDT2022-01-211.531.471.55-0.03-1.92%316,31342.18%
MSFT220318P001400002021-04-01 3:32PM EDT2022-03-182.171.782.060.00-544740.99%
MSFT220617P001400002021-04-07 1:43PM EDT2022-06-172.342.102.910.00-1033439.49%
MSFT220916P001400002021-04-05 12:46PM EDT2022-09-162.972.503.250.00-353636.90%
MSFT230120P001400002021-04-08 10:59AM EDT2023-01-203.843.904.150.00-1048635.32%
MSFT230317P001400002021-03-18 1:10PM EDT2023-03-177.204.254.750.00-4435.19%