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:160.00
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
MSFT211015C001600002021-09-17 3:46PM EDT2021-10-15140.20137.80142.00-1.45-1.02%326480.47%
MSFT211119C001600002021-08-17 1:34PM EDT2021-11-19132.63139.75140.750.00-17071.44%
MSFT211217C001600002021-09-17 9:36AM EDT2021-12-17143.25139.85141.00+2.50+1.78%43262.77%
MSFT220121C001600002021-09-16 11:21AM EDT2022-01-21142.08140.05141.200.00-72,05055.98%
MSFT220318C001600002021-09-17 11:07AM EDT2022-03-18141.68140.50141.85-2.52-1.75%125851.28%
MSFT220414C001600002021-09-17 10:19AM EDT2022-04-14142.75140.70142.10+1.55+1.10%29953.36%
MSFT220617C001600002021-09-16 10:52AM EDT2022-06-17143.00141.15142.700.00-125549.23%
MSFT220916C001600002021-09-02 11:15AM EDT2022-09-16144.98141.15144.200.00-31,19847.31%
MSFT230120C001600002021-09-17 3:13PM EDT2023-01-20142.50142.60145.50-1.25-0.87%11,88843.77%
MSFT230317C001600002021-08-31 3:23PM EDT2023-03-17148.50141.00145.500.00-15241.46%
MSFT230616C001600002021-09-17 1:24PM EDT2023-06-16144.00141.50146.50-3.00-2.04%114540.24%
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
MSFT211001P001600002021-08-27 10:44AM EDT2021-10-010.020.000.020.00-20106.25%
MSFT211008P001600002021-08-30 2:25PM EDT2021-10-080.050.000.040.00--590.63%
MSFT211015P001600002021-09-17 12:59PM EDT2021-10-150.030.010.06-0.01-25.00%597582.03%
MSFT211119P001600002021-09-16 10:42AM EDT2021-11-190.270.260.350.00-2038069.34%
MSFT211217P001600002021-09-17 2:05PM EDT2021-12-170.540.510.60+0.04+8.00%28162.84%
MSFT220121P001600002021-09-17 12:07PM EDT2022-01-210.890.830.95+0.04+4.71%28,57957.64%
MSFT220318P001600002021-09-15 10:11AM EDT2022-03-181.351.391.530.00-251,33452.47%
MSFT220617P001600002021-09-16 12:28PM EDT2022-06-172.212.312.510.00-304,05747.94%
MSFT220916P001600002021-09-16 12:57PM EDT2022-09-163.053.153.500.00-11,87044.87%
MSFT230120P001600002021-09-02 10:30AM EDT2023-01-203.781.506.500.00-3002,01145.68%
MSFT230317P001600002021-09-03 2:16PM EDT2023-03-174.252.507.000.00-151144.24%
MSFT230616P001600002021-08-30 10:58AM EDT2023-06-164.853.008.000.00-250342.68%