香港股市 將收市,收市時間:3 小時 50 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:150.00
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
MSFT210416C001500002021-03-25 3:13PM EDT2021-04-1683.50104.60107.150.00-414160.94%
MSFT210430C001500002021-03-25 9:30AM EDT2021-04-3085.35105.20106.600.00-7888.28%
MSFT210507C001500002021-04-08 9:30AM EDT2021-05-07102.50103.60107.70+102.50-88130.74%
MSFT210521C001500002021-04-07 11:51AM EDT2021-05-21100.30105.35106.750.00-23371.78%
MSFT210618C001500002021-04-09 3:38PM EDT2021-06-18105.81105.45106.85+2.23+2.15%41,12358.30%
MSFT210716C001500002021-04-07 3:29PM EDT2021-07-1699.50103.90108.000.00-133370.39%
MSFT210820C001500002021-03-22 11:12AM EDT2021-08-2086.30104.25108.500.00-3263.32%
MSFT210917C001500002021-04-08 10:33AM EDT2021-09-17104.03105.80107.200.00-116249.39%
MSFT211015C001500002021-03-04 3:46PM EDT2021-10-1579.3593.1594.050.00-130.00%
MSFT220121C001500002021-04-09 3:55PM EDT2022-01-21107.00105.00109.50+3.00+2.88%62,50946.58%
MSFT220318C001500002021-04-09 12:32PM EDT2022-03-18106.20105.10110.00+6.05+6.04%17844.10%
MSFT220617C001500002021-04-09 12:32PM EDT2022-06-17106.80105.50110.50+1.55+1.47%144340.47%
MSFT220916C001500002021-04-08 10:13AM EDT2022-09-16106.22106.30111.000.00-877837.89%
MSFT230120C001500002021-04-09 3:42PM EDT2023-01-20108.98108.65112.00+2.28+2.14%243935.91%
MSFT230317C001500002021-04-08 9:36AM EDT2023-03-17107.00107.50112.500.00-14335.32%
MSFT230616C001500002021-04-07 10:45AM EDT2023-06-16105.00110.50113.000.00-11034.03%
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
MSFT210416P001500002021-04-07 11:14AM EDT2021-04-160.010.000.010.00-101,444140.63%
MSFT210423P001500002021-04-06 12:06PM EDT2021-04-230.010.000.050.00-38103.91%
MSFT210430P001500002021-04-06 10:35AM EDT2021-04-300.070.010.060.00-22185.16%
MSFT210507P001500002021-04-08 10:46AM EDT2021-05-070.050.000.080.00-53173.83%
MSFT210521P001500002021-04-09 11:28AM EDT2021-05-210.120.080.10-0.01-7.69%5030165.04%
MSFT210618P001500002021-04-09 12:32PM EDT2021-06-180.290.250.33-0.01-3.33%714,68658.06%
MSFT210716P001500002021-04-06 2:52PM EDT2021-07-160.470.320.470.00-790151.17%
MSFT210820P001500002021-04-09 1:56PM EDT2021-08-200.680.560.70+0.01+1.49%527248.12%
MSFT210917P001500002021-04-08 11:29AM EDT2021-09-170.850.751.310.00-11,10449.15%
MSFT211015P001500002021-04-08 10:50AM EDT2021-10-151.010.921.080.00-18443.62%
MSFT220121P001500002021-04-09 3:57PM EDT2022-01-211.851.751.96-0.07-3.65%166,94440.02%
MSFT220318P001500002021-04-08 11:36AM EDT2022-03-182.352.152.470.00-644638.61%
MSFT220617P001500002021-04-08 2:21PM EDT2022-06-172.932.623.200.00-1,2513,63836.59%
MSFT220916P001500002021-04-05 3:33PM EDT2022-09-163.813.654.050.00-51,52235.41%
MSFT230120P001500002021-04-09 9:30AM EDT2023-01-204.884.805.25-0.17-3.37%43,07734.25%
MSFT230317P001500002021-04-08 1:17PM EDT2023-03-175.705.106.600.00-152135.28%
MSFT230616P001500002021-04-08 11:10AM EDT2023-06-166.555.957.500.00-22134.63%