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:150.00
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
MSFT211015C001500002021-09-03 3:22PM EDT2021-10-15151.80147.95152.000.00-39117100.59%
MSFT211119C001500002021-09-03 11:04AM EDT2021-11-19152.00148.25152.500.00-1381.45%
MSFT211217C001500002021-08-27 11:45AM EDT2021-12-17150.10149.75150.900.00-164766.50%
MSFT220121C001500002021-09-16 1:10PM EDT2022-01-21153.00149.90151.050.00-22,04758.94%
MSFT220318C001500002021-09-10 1:51PM EDT2022-03-18149.94150.20151.450.00-9080952.81%
MSFT220414C001500002021-09-17 11:10AM EDT2022-04-14151.65150.40151.85-1.50-0.98%81051.76%
MSFT220617C001500002021-09-15 2:44PM EDT2022-06-17155.50150.80152.350.00-550151.95%
MSFT220916C001500002021-09-17 10:14AM EDT2022-09-16153.80151.00153.75-1.68-1.08%180249.95%
MSFT230120C001500002021-09-17 3:46PM EDT2023-01-20153.00150.00155.00-3.50-2.24%250846.27%
MSFT230317C001500002021-08-30 11:02AM EDT2023-03-17155.00150.00155.000.00-14843.82%
MSFT230616C001500002021-09-17 1:37PM EDT2023-06-16156.00150.50155.50+1.79+1.16%212841.61%
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
MSFT211015P001500002021-09-16 3:46PM EDT2021-10-150.020.020.050.00-12,51389.84%
MSFT211119P001500002021-09-10 3:55PM EDT2021-11-190.180.190.27-0.09-33.33%621273.05%
MSFT211217P001500002021-09-17 3:19PM EDT2021-12-170.400.390.42+0.04+11.11%818265.48%
MSFT220121P001500002021-09-17 1:19PM EDT2022-01-210.700.670.79+0.06+9.38%8510,43760.82%
MSFT220318P001500002021-09-16 3:37PM EDT2022-03-181.101.161.300.00-152,85555.35%
MSFT220414P001500002021-09-16 2:32PM EDT2022-04-141.311.401.530.00-104153.36%
MSFT220617P001500002021-09-17 3:21PM EDT2022-06-172.001.972.13+0.15+8.11%224,31850.32%
MSFT220916P001500002021-09-17 12:39PM EDT2022-09-162.752.652.99+0.17+6.59%31,74746.96%
MSFT230120P001500002021-09-17 11:30AM EDT2023-01-203.253.203.65+0.23+7.62%203,52842.43%
MSFT230317P001500002021-09-15 1:14PM EDT2023-03-173.552.586.500.00-252146.88%
MSFT230616P001500002021-09-16 11:55AM EDT2023-06-164.402.906.500.00-2032543.40%