香港股市 將收市,收市時間:3 小時 34 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:160.00
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
MSFT210416C001600002021-04-09 12:05PM EDT2021-04-1695.000.000.00+6.20+6.98%1600.00%
MSFT210423C001600002021-03-26 3:03PM EDT2021-04-2373.450.000.000.00-2200.00%
MSFT210430C001600002021-04-09 9:30AM EDT2021-04-3093.050.000.00+11.08+13.52%1500.00%
MSFT210507C001600002021-04-09 10:39AM EDT2021-05-0794.350.000.00+4.63+5.16%800.00%
MSFT210521C001600002021-04-08 10:04AM EDT2021-05-2194.020.000.000.00-100.00%
MSFT210618C001600002021-04-09 11:49AM EDT2021-06-1894.500.000.00+5.00+5.59%1500.00%
MSFT210716C001600002021-04-06 9:32AM EDT2021-07-1688.150.000.000.00-500.00%
MSFT210917C001600002021-04-08 10:55AM EDT2021-09-1793.650.000.000.00-800.00%
MSFT211015C001600002021-04-08 9:33AM EDT2021-10-1592.610.000.000.00-1000.00%
MSFT220121C001600002021-04-08 12:41PM EDT2022-01-2194.1097.0598.400.00-72,01238.23%
MSFT220318C001600002021-04-09 3:57PM EDT2022-03-1897.6097.35100.20+4.80+5.17%117740.34%
MSFT220617C001600002021-04-08 11:57AM EDT2022-06-1795.8896.00101.000.00-123137.69%
MSFT220916C001600002021-04-09 3:26PM EDT2022-09-1698.7297.00100.20+5.73+6.16%21,05032.56%
MSFT230120C001600002021-04-09 10:22AM EDT2023-01-2099.4098.50101.85+1.90+1.95%124032.25%
MSFT230317C001600002021-04-06 10:17AM EDT2023-03-1793.7499.25103.150.00-135333.01%
MSFT230616C001600002021-04-09 3:55PM EDT2023-06-16102.00100.10103.90+2.00+2.00%11932.14%
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
MSFT210416P001600002021-04-06 3:30PM EDT2021-04-160.010.000.000.00-3050.00%
MSFT210423P001600002021-04-07 9:57AM EDT2021-04-230.010.000.000.00-3050.00%
MSFT210430P001600002021-03-30 3:50PM EDT2021-04-300.190.010.070.00-68776.95%
MSFT210521P001600002021-04-09 10:07AM EDT2021-05-210.180.120.17+0.02+12.50%529361.33%
MSFT210618P001600002021-04-09 3:45PM EDT2021-06-180.360.310.41-0.03-7.69%186,36353.47%
MSFT210716P001600002021-04-07 2:59PM EDT2021-07-160.570.500.560.00-301,37648.34%
MSFT210820P001600002021-04-07 10:01AM EDT2021-08-200.870.710.890.00-222244.95%
MSFT210917P001600002021-04-09 3:33PM EDT2021-09-171.061.051.340.00-14,17144.26%
MSFT211015P001600002021-04-05 12:33PM EDT2021-10-151.401.201.320.00-174840.69%
MSFT220121P001600002021-04-08 11:50AM EDT2022-01-212.392.212.450.00-87,86137.90%
MSFT220318P001600002021-04-07 1:00PM EDT2022-03-183.102.773.050.00-3286036.63%
MSFT220617P001600002021-04-08 2:21PM EDT2022-06-173.703.504.000.00-1,2502,41735.03%
MSFT220916P001600002021-03-30 10:58AM EDT2022-09-167.224.555.050.00-11,29034.09%
MSFT230120P001600002021-04-09 11:00AM EDT2023-01-206.256.206.450.00-12,16933.06%
MSFT230317P001600002021-04-07 2:20PM EDT2023-03-177.056.408.000.00-255934.12%
MSFT230616P001600002021-04-07 11:13AM EDT2023-06-168.756.7010.400.00-11535.36%