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
299.87-5.35 (-1.75%)
收市價: 04:00PM EDT
價內期權
拍板:145.00
認購期權範圍2021年9月24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
MSFT211015C001450002021-09-16 9:50AM EDT2021-10-15157.85152.80157.000.00-16992.19%
MSFT211119C001450002021-09-08 9:49AM EDT2021-11-19154.35153.25157.500.00-41385.06%
MSFT211217C001450002021-09-10 11:27AM EDT2021-12-17152.85153.30157.500.00-84371.09%
MSFT220121C001450002021-09-17 1:58PM EDT2022-01-21155.70154.90156.10-2.55-1.61%21,00061.94%
MSFT220318C001450002021-08-19 3:30PM EDT2022-03-18152.85155.10156.350.00-955954.08%
MSFT220617C001450002021-09-17 10:28AM EDT2022-06-17158.05155.60157.15+9.97+6.73%1053.17%
MSFT220916C001450002021-08-16 1:33PM EDT2022-09-16148.26155.35158.500.00-2051.17%
MSFT230120C001450002021-08-31 1:55PM EDT2023-01-20157.55154.50159.500.00-15446.87%
MSFT230317C001450002021-08-25 5:32PM EDT2023-03-17144.85155.00159.500.00-2044.39%
MSFT230616C001450002021-09-17 11:41AM EDT2023-06-16158.23155.00160.00-2.72-1.69%22242.22%
認沽盤範圍2021年9月24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
MSFT211015P001450002021-09-10 3:45PM EDT2021-10-150.040.000.040.00-1411,20289.06%
MSFT211119P001450002021-09-15 3:50PM EDT2021-11-190.160.150.240.00-184874.71%
MSFT211217P001450002021-09-17 2:24PM EDT2021-12-170.370.340.40+0.01+2.78%75867.48%
MSFT220121P001450002021-09-15 3:23PM EDT2022-01-210.630.600.720.00-1515,32462.45%
MSFT220318P001450002021-09-17 1:54PM EDT2022-03-181.101.051.19+0.11+11.11%1144856.76%
MSFT220617P001450002021-09-13 12:19PM EDT2022-06-171.821.781.950.00-164951.04%
MSFT220916P001450002021-08-27 2:52PM EDT2022-09-162.232.422.750.00-16248348.00%
MSFT230120P001450002021-09-17 11:06AM EDT2023-01-202.961.005.50+0.11+3.86%2064049.13%
MSFT230317P001450002021-09-17 3:51PM EDT2023-03-173.251.006.00-0.23-6.61%403047.68%
MSFT230616P001450002021-09-15 1:22PM EDT2023-06-164.002.007.000.00-23746.14%