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:160.00
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
MSFT210618C001600002021-06-11 11:58AM EDT2021-06-1897.1695.4598.50+2.06+2.17%2171183.98%
MSFT210625C001600002021-05-28 1:38PM EDT2021-06-2591.0295.40100.000.00-11166.92%
MSFT210702C001600002021-06-08 12:29PM EDT2021-07-0293.1595.40100.100.00--7137.79%
MSFT210716C001600002021-06-11 11:31AM EDT2021-07-1698.2095.55100.10+8.51+9.49%26106.71%
MSFT210820C001600002021-06-07 10:45AM EDT2021-08-2092.5095.90100.400.00-92850.83%
MSFT210917C001600002021-06-11 1:38PM EDT2021-09-1797.5096.5598.55+12.40+14.57%2560049.81%
MSFT211015C001600002021-06-09 12:32PM EDT2021-10-1595.4096.00100.600.00-218459.10%
MSFT211119C001600002021-06-04 10:31AM EDT2021-11-1991.2396.25100.950.00-11853.93%
MSFT220121C001600002021-06-11 12:51PM EDT2022-01-2198.5097.50101.30+0.30+0.31%21,86547.04%
MSFT220318C001600002021-05-28 3:57PM EDT2022-03-1892.1397.35101.600.00-220843.04%
MSFT220617C001600002021-06-03 11:54AM EDT2022-06-1788.3595.30104.900.00-123945.36%
MSFT220916C001600002021-06-08 9:30AM EDT2022-09-16100.1595.95102.00+1.61+1.63%11,04834.47%
MSFT230120C001600002021-06-10 11:34AM EDT2023-01-20101.2896.90106.400.00-21,21738.52%
MSFT230317C001600002021-06-08 12:46PM EDT2023-03-17100.6697.15105.700.00-45335.71%
MSFT230616C001600002021-06-09 2:15PM EDT2023-06-16102.6298.25107.750.00-14236.35%
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
MSFT210618P001600002021-06-11 9:33AM EDT2021-06-180.010.000.010.00-206,434106.25%
MSFT210625P001600002021-05-25 9:49AM EDT2021-06-250.070.000.520.00--3113.87%
MSFT210702P001600002021-06-10 12:51PM EDT2021-07-020.010.000.050.00-43970.70%
MSFT210716P001600002021-06-11 3:27PM EDT2021-07-160.040.010.11-0.02-33.33%21,50959.96%
MSFT210723P001600002021-06-07 10:28AM EDT2021-07-231.110.030.110.00--055.66%
MSFT210820P001600002021-06-09 3:57PM EDT2021-08-200.260.260.32-0.05-16.13%131051.71%
MSFT210917P001600002021-06-09 2:31PM EDT2021-09-170.480.420.440.00-294,06246.58%
MSFT211015P001600002021-06-11 3:18PM EDT2021-10-150.580.520.64-0.08-12.12%486743.75%
MSFT211119P001600002021-06-08 1:57PM EDT2021-11-191.000.810.970.00-102541.75%
MSFT220121P001600002021-06-11 9:49AM EDT2022-01-211.491.191.47-0.01-0.67%1098,42638.50%
MSFT220318P001600002021-06-01 10:18AM EDT2022-03-182.561.762.480.00-11,06638.81%
MSFT220617P001600002021-06-09 11:30AM EDT2022-06-173.102.712.980.00-12,46435.31%
MSFT220916P001600002021-06-10 12:19PM EDT2022-09-163.883.253.850.00-121,85233.89%
MSFT230120P001600002021-06-09 12:51PM EDT2023-01-205.344.505.050.00-22,22432.50%
MSFT230317P001600002021-05-12 10:05AM EDT2023-03-177.705.007.900.00-1057735.89%
MSFT230616P001600002021-06-07 11:55AM EDT2023-06-167.522.7810.000.00-1028936.59%