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:140.00
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
MSFT210618C001400002021-06-11 11:19AM EDT2021-06-18117.87115.40120.05+0.62+0.53%1214291.85%
MSFT210716C001400002021-06-07 3:59PM EDT2021-07-16113.90115.50120.050.00-13130.49%
MSFT210820C001400002021-05-28 10:13AM EDT2021-08-20111.20115.65120.200.00-51550.00%
MSFT210917C001400002021-06-08 11:21AM EDT2021-09-17113.20115.70120.250.00-140179.57%
MSFT211015C001400002021-06-07 11:18AM EDT2021-10-15113.30115.80120.350.00-116470.84%
MSFT211119C001400002021-05-20 9:42AM EDT2021-11-19107.15116.20120.600.00--5364.12%
MSFT220121C001400002021-06-09 1:58PM EDT2022-01-21114.57116.85120.000.00-11,33051.28%
MSFT220318C001400002021-05-19 9:36AM EDT2022-03-18102.49116.60121.000.00-14450.27%
MSFT220617C001400002021-06-04 1:48PM EDT2022-06-17112.45115.20123.700.00-123751.83%
MSFT220916C001400002021-06-11 3:48PM EDT2022-09-16119.10114.55124.05+4.76+4.16%172647.27%
MSFT230120C001400002021-06-02 2:34PM EDT2023-01-20109.17115.10124.750.00-210043.32%
MSFT230317C001400002021-05-25 11:28AM EDT2023-03-17114.39115.50124.700.00-122841.29%
MSFT230616C001400002021-05-11 9:30AM EDT2023-06-16109.730.000.000.00-1280.00%
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
MSFT210618P001400002021-06-07 3:18PM EDT2021-06-180.010.000.520.00-35,540200.98%
MSFT210625P001400002021-05-24 10:44AM EDT2021-06-250.050.004.300.00--2206.15%
MSFT210702P001400002021-05-24 11:28AM EDT2021-07-020.110.000.520.00--1116.02%
MSFT210716P001400002021-06-10 9:34AM EDT2021-07-160.030.010.070.00-440472.27%
MSFT210820P001400002021-06-09 3:58PM EDT2021-08-200.150.060.220.00-3853958.59%
MSFT210917P001400002021-06-02 2:35PM EDT2021-09-170.340.190.380.00-298754.39%
MSFT211015P001400002021-06-09 3:42PM EDT2021-10-150.410.300.460.00-1729550.02%
MSFT211119P001400002021-05-28 12:30PM EDT2021-11-190.740.490.650.00-3948.19%
MSFT220121P001400002021-06-11 3:36PM EDT2022-01-210.910.730.99-0.09-9.00%736,96143.99%
MSFT220318P001400002021-06-09 3:51PM EDT2022-03-181.401.101.340.00-844541.71%
MSFT220617P001400002021-06-08 9:38AM EDT2022-06-172.001.302.390.00-144441.03%
MSFT220916P001400002021-06-02 3:36PM EDT2022-09-162.791.973.450.00-2552040.22%
MSFT230120P001400002021-06-07 3:32PM EDT2023-01-203.502.5010.000.00-1077149.23%
MSFT230317P001400002021-06-11 11:07AM EDT2023-03-173.500.007.700.00-4553643.01%
MSFT230616P001400002021-06-02 3:12PM EDT2023-06-165.000.346.900.00-237138.86%