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:150.00
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
MSFT210618C001500002021-06-10 2:59PM EDT2021-06-18106.85105.40110.050.00-24215263.77%
MSFT210716C001500002021-06-10 2:59PM EDT2021-07-16106.85105.80110.100.00-202067.19%
MSFT210820C001500002021-05-27 1:51PM EDT2021-08-20100.65105.70110.300.00-12050.88%
MSFT210917C001500002021-06-11 1:51PM EDT2021-09-17107.50105.80108.45+12.87+13.60%2231854.13%
MSFT211015C001500002021-06-08 2:59PM EDT2021-10-15103.90105.85110.500.00-246464.99%
MSFT211119C001500002021-05-18 1:33PM EDT2021-11-1996.45106.90110.500.00--7557.48%
MSFT220121C001500002021-06-11 2:31PM EDT2022-01-21108.35106.85110.00+0.60+0.56%122,38346.34%
MSFT220318C001500002021-05-26 1:18PM EDT2022-03-18102.60106.95111.250.00-17546.44%
MSFT220617C001500002021-06-07 9:57AM EDT2022-06-17104.05104.75114.350.00-145648.69%
MSFT220916C001500002021-06-08 2:12PM EDT2022-09-16105.25105.20114.400.00-275243.74%
MSFT230120C001500002021-06-10 2:14PM EDT2023-01-20110.04105.90115.600.00-141740.97%
MSFT230317C001500002021-06-07 10:52AM EDT2023-03-17106.00106.25114.900.00-14937.93%
MSFT230616C001500002021-06-11 1:57PM EDT2023-06-16110.74105.25111.80-0.74-0.66%65829.81%
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
MSFT210618P001500002021-06-08 12:16PM EDT2021-06-180.010.000.010.00-84,986118.75%
MSFT210625P001500002021-05-21 11:48AM EDT2021-06-250.100.000.520.00-55127.54%
MSFT210702P001500002021-06-02 12:46PM EDT2021-07-020.050.000.520.00-25104.10%
MSFT210716P001500002021-06-07 3:11PM EDT2021-07-160.040.000.050.00-1631,12161.72%
MSFT210723P001500002021-06-10 12:34PM EDT2021-07-230.080.010.090.00-1815060.35%
MSFT210820P001500002021-06-09 3:42PM EDT2021-08-200.200.120.280.00-2095155.03%
MSFT210917P001500002021-06-08 10:43AM EDT2021-09-170.370.290.350.00-21,16950.34%
MSFT211015P001500002021-06-09 3:51PM EDT2021-10-150.540.400.560.00-719647.78%
MSFT211119P001500002021-06-07 12:28PM EDT2021-11-190.840.610.800.00-7030844.95%
MSFT220121P001500002021-06-11 1:40PM EDT2022-01-211.201.001.21-0.05-4.00%488,34241.20%
MSFT220318P001500002021-06-09 1:26PM EDT2022-03-181.711.421.680.00-1346639.44%
MSFT220617P001500002021-06-10 12:01PM EDT2022-06-172.491.0010.000.00-253,85156.56%
MSFT220916P001500002021-06-10 3:56PM EDT2022-09-163.081.2010.000.00-51,58850.68%
MSFT230120P001500002021-06-10 2:31PM EDT2023-01-204.203.504.100.00-223,14633.84%
MSFT230317P001500002021-06-10 2:29PM EDT2023-03-175.320.626.600.00-353837.24%
MSFT230616P001500002021-06-09 10:20AM EDT2023-06-166.004.359.500.00-317239.45%