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:145.00
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
MSFT210618C001450002021-06-10 3:22PM EDT2021-06-18111.56110.40115.000.00-252276.07%
MSFT210625C001450002021-05-21 3:30PM EDT2021-06-25100.80110.40115.000.00-88195.21%
MSFT210716C001450002021-06-10 11:05AM EDT2021-07-16110.10110.40115.100.00-69124.78%
MSFT210820C001450002021-06-04 10:29AM EDT2021-08-20105.65110.65115.300.00-61852.15%
MSFT210917C001450002021-06-11 1:31PM EDT2021-09-17112.30111.40113.40+10.63+10.46%227656.25%
MSFT211015C001450002021-05-18 1:31PM EDT2021-10-15101.15110.85115.250.00--15666.75%
MSFT211119C001450002021-05-18 12:27PM EDT2021-11-19101.18111.00115.500.00--6260.46%
MSFT220121C001450002021-06-10 12:18PM EDT2022-01-21112.90113.50115.750.00-21,58952.41%
MSFT220318C001450002020-12-21 3:02PM EDT2022-03-1882.8080.5085.500.00-1160.00%
MSFT220617C001450002021-06-03 3:43PM EDT2022-06-17102.50109.45119.150.00-215550.57%
MSFT220916C001450002021-06-10 12:08PM EDT2022-09-16113.55109.85119.000.00-140244.97%
MSFT230120C001450002021-06-11 10:10AM EDT2023-01-20115.75110.45120.15+11.82+11.37%15042.10%
MSFT230317C001450002021-04-28 11:59AM EDT2023-03-17111.35106.00110.500.00-2250.00%
MSFT230616C001450002021-06-08 9:40AM EDT2023-06-16115.90111.25119.900.00-1637.22%
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
MSFT210618P001450002021-06-08 11:17AM EDT2021-06-180.030.000.100.00-13,071156.25%
MSFT210625P001450002021-05-27 9:30AM EDT2021-06-250.040.000.250.00-3174122.46%
MSFT210702P001450002021-05-24 11:19AM EDT2021-07-020.040.000.060.00-81485.94%
MSFT210716P001450002021-06-09 11:25AM EDT2021-07-160.060.000.080.00-131,08168.36%
MSFT210820P001450002021-06-10 3:11PM EDT2021-08-200.160.080.250.00-151456.69%
MSFT210917P001450002021-06-03 9:44AM EDT2021-09-170.300.230.31-0.14-31.82%33,85051.17%
MSFT211015P001450002021-06-08 3:06PM EDT2021-10-150.460.350.510.00-28749.66%
MSFT220121P001450002021-06-11 12:56PM EDT2022-01-211.091.001.10+0.02+1.87%3195,95842.63%
MSFT220318P001450002021-06-09 3:43PM EDT2022-03-181.561.191.530.00-641540.72%
MSFT220617P001450002021-05-28 9:53AM EDT2022-06-172.431.512.600.00-2551339.82%
MSFT220916P001450002021-06-08 9:50AM EDT2022-09-162.751.6010.000.00-553253.06%
MSFT230120P001450002021-06-07 3:33PM EDT2023-01-203.903.153.700.00-2963234.58%
MSFT230317P001450002021-05-19 3:22PM EDT2023-03-175.900.128.150.00-11041.85%
MSFT230616P001450002021-06-11 12:20PM EDT2023-06-164.150.868.90-1.85-30.83%201340.37%