香港股市 將收市,收市時間:4 小時 36 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:145.00
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
MSFT210416C001450002021-04-09 2:26PM EDT2021-04-16109.90109.60112.15+22.85+26.25%334170.31%
MSFT210423C001450002021-03-26 3:03PM EDT2021-04-2388.94110.05111.750.00-4422117.97%
MSFT210430C001450002021-03-31 12:30PM EDT2021-04-3091.70110.20111.600.00--293.36%
MSFT210521C001450002021-04-09 9:52AM EDT2021-05-21108.55110.30111.70+3.65+3.48%41373.14%
MSFT210618C001450002021-04-07 1:37PM EDT2021-06-18105.16110.40111.800.00-82,64060.01%
MSFT210716C001450002021-03-26 11:46AM EDT2021-07-1689.51108.80112.950.00-119173.72%
MSFT210917C001450002021-04-01 3:57PM EDT2021-09-1798.30110.75112.100.00-17651.27%
MSFT220121C001450002021-04-09 3:37PM EDT2022-01-21111.60109.60114.30+2.00+1.82%21,36648.26%
MSFT220318C001450002020-12-21 3:02PM EDT2022-03-1882.8080.5085.500.00-1160.00%
MSFT220617C001450002021-04-09 3:33PM EDT2022-06-17112.00110.90115.00+4.48+4.17%6015441.18%
MSFT220916C001450002021-04-08 9:48AM EDT2022-09-16110.07110.70115.500.00-740938.63%
MSFT230120C001450002021-04-08 12:25PM EDT2023-01-20111.07113.10115.050.00-14833.69%
MSFT230317C001450002021-04-05 12:52PM EDT2023-03-17107.85112.00117.000.00-41936.16%
MSFT230616C001450002021-04-07 9:43AM EDT2023-06-16107.20113.00117.500.00-1334.87%
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
MSFT210416P001450002021-04-07 9:33AM EDT2021-04-160.010.000.010.00-2813150.00%
MSFT210423P001450002021-03-29 12:01AM EDT2021-04-230.060.000.050.00--2110.16%
MSFT210507P001450002021-03-29 3:32PM EDT2021-05-070.130.000.070.00--477.34%
MSFT210521P001450002021-04-09 2:34PM EDT2021-05-210.090.060.10-0.05-35.71%1020267.97%
MSFT210618P001450002021-04-01 3:21PM EDT2021-06-180.320.210.250.00-552,90359.38%
MSFT210716P001450002021-04-05 9:49AM EDT2021-07-160.440.270.420.00-143952.98%
MSFT210820P001450002021-04-01 11:59AM EDT2021-08-200.810.490.660.00-1521450.27%
MSFT210917P001450002021-04-01 2:20PM EDT2021-09-170.950.730.930.00-313,84848.50%
MSFT211015P001450002021-04-06 1:17PM EDT2021-10-150.940.880.980.00-11945.17%
MSFT220121P001450002021-04-09 12:22PM EDT2022-01-211.671.491.78-0.09-5.11%55,17441.26%
MSFT220318P001450002021-04-08 12:17PM EDT2022-03-182.041.982.290.00-437439.92%
MSFT220617P001450002021-03-22 12:27PM EDT2022-06-174.002.312.900.00-339837.54%
MSFT220916P001450002021-04-09 1:39PM EDT2022-09-163.403.203.60-0.01-0.29%1754536.06%
MSFT230120P001450002021-04-01 12:36PM EDT2023-01-205.154.154.700.00-1849434.83%
MSFT230317P001450002021-03-17 3:57PM EDT2023-03-176.574.806.200.00-10236.30%
MSFT230616P001450002021-04-07 11:35AM EDT2023-06-165.983.707.900.00--136.95%