香港股市 將在 3 小時 34 分鐘 開市

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
247.18-5.28 (-2.09%)
收市價: 4:00PM EDT

246.70 -0.48 (-0.00%)
收市後: 5:56PM EDT

價內期權
拍板:155.00
認購期權範圍2021年5月14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
MSFT210514C001550002021-05-04 9:32AM EDT2021-05-1495.2091.2093.450.00-12173.44%
MSFT210521C001550002021-04-22 3:49PM EDT2021-05-21102.0091.2093.500.00-310114.26%
MSFT210618C001550002021-05-10 3:54PM EDT2021-06-1892.9591.4092.85+1.49+1.63%5276077.30%
MSFT210716C001550002021-04-28 3:12PM EDT2021-07-16100.2591.3094.800.00-5023462.18%
MSFT210917C001550002021-05-07 10:57AM EDT2021-09-1798.4091.4595.000.00-15258.12%
MSFT211015C001550002021-04-05 9:38AM EDT2021-10-1590.290.000.000.00-15510.00%
MSFT220121C001550002021-05-04 10:34AM EDT2022-01-2194.0592.2595.800.00-61,78544.35%
MSFT220318C001550002021-04-30 3:39PM EDT2022-03-1898.8592.0096.000.00-135340.79%
MSFT220617C001550002021-04-12 3:15PM EDT2022-06-17103.3592.0096.800.00-431837.94%
MSFT220916C001550002021-05-10 2:31PM EDT2022-09-1695.4194.4095.95-5.59-5.53%131,11732.30%
MSFT230120C001550002021-05-04 1:18PM EDT2023-01-2096.2093.6098.500.00-26333.76%
MSFT230317C001550002021-05-04 10:20AM EDT2023-03-1798.4594.0098.950.00-24533.08%
MSFT230616C001550002021-05-05 3:20PM EDT2023-06-1696.8295.6599.500.00-41931.89%
認沽盤範圍2021年5月14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
MSFT210521P001550002021-05-10 2:50PM EDT2021-05-210.010.000.01-0.02-66.67%2071,25581.25%
MSFT210528P001550002021-04-28 9:55AM EDT2021-05-280.050.000.260.00--587.70%
MSFT210604P001550002021-05-05 11:06AM EDT2021-06-040.080.020.050.00-1564.45%
MSFT210618P001550002021-05-10 2:07PM EDT2021-06-180.100.110.190.00-1522,99561.52%
MSFT210716P001550002021-05-07 11:49AM EDT2021-07-160.260.220.360.00-3360351.76%
MSFT210820P001550002021-04-29 9:33AM EDT2021-08-200.500.440.610.00-139847.39%
MSFT210917P001550002021-05-10 11:23AM EDT2021-09-170.640.570.72-0.24-27.27%81,24243.29%
MSFT211015P001550002021-04-30 2:31PM EDT2021-10-150.880.750.920.00-424741.13%
MSFT220121P001550002021-05-06 11:09AM EDT2022-01-211.621.551.82-0.22-11.96%13,81237.32%
MSFT220318P001550002021-05-06 11:01AM EDT2022-03-182.222.062.71-0.17-7.11%241837.24%
MSFT220617P001550002021-05-03 2:44PM EDT2022-06-173.152.873.250.00-11,05334.38%
MSFT220916P001550002021-05-05 10:33AM EDT2022-09-164.103.704.100.00-167333.13%
MSFT230120P001550002021-05-07 9:36AM EDT2023-01-205.004.755.550.00-291432.42%
MSFT230317P001550002021-04-22 11:07AM EDT2023-03-176.175.406.950.00-101133.42%
MSFT230616P001550002021-05-05 3:30PM EDT2023-06-167.305.757.450.00-13032.14%