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:165.00
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
MSFT210618C001650002021-06-09 2:21PM EDT2021-06-1891.6090.4095.050.00-234224.71%
MSFT210625C001650002021-05-28 9:51AM EDT2021-06-2586.3790.4095.000.00-11158.01%
MSFT210716C001650002021-06-09 2:16PM EDT2021-07-1689.9890.5095.100.00-140101.05%
MSFT210820C001650002021-06-10 9:50AM EDT2021-08-2091.3590.8095.450.00-1224874.06%
MSFT210917C001650002021-06-11 3:58PM EDT2021-09-1793.3590.8093.60+10.95+13.29%1823647.63%
MSFT211015C001650002021-05-18 12:23PM EDT2021-10-1581.1592.0595.700.00-2320356.52%
MSFT211119C001650002021-05-18 12:16PM EDT2021-11-1981.7591.8096.050.00--651.55%
MSFT220121C001650002021-06-11 3:02PM EDT2022-01-2193.8991.8595.00+3.39+3.75%55,43739.47%
MSFT220318C001650002021-04-30 11:25AM EDT2022-03-1888.1985.0089.350.00-11030.00%
MSFT220617C001650002021-06-02 9:31AM EDT2022-06-1786.9090.65100.350.00-220144.07%
MSFT220916C001650002021-06-08 9:30AM EDT2022-09-1694.0591.35100.550.00-193339.86%
MSFT230120C001650002021-06-03 1:58PM EDT2023-01-2086.1992.45102.000.00-24737.60%
MSFT230317C001650002021-04-29 10:55AM EDT2023-03-1792.0088.8593.000.00-24213.60%
MSFT230616C001650002021-05-12 12:36PM EDT2023-06-1698.3994.55103.700.00-263335.88%
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
MSFT210618P001650002021-06-08 2:03PM EDT2021-06-180.010.000.010.00-125,053100.00%
MSFT210625P001650002021-05-28 3:05PM EDT2021-06-250.050.000.260.00-12597.66%
MSFT210702P001650002021-06-10 1:04PM EDT2021-07-020.010.000.070.00-103368.75%
MSFT210716P001650002021-06-11 1:31PM EDT2021-07-160.050.030.13-0.04-44.44%211,58558.20%
MSFT210820P001650002021-06-11 3:44PM EDT2021-08-200.280.210.37-0.04-12.50%454150.59%
MSFT210917P001650002021-06-10 3:55PM EDT2021-09-170.520.440.500.00-401,61744.87%
MSFT211015P001650002021-06-09 3:42PM EDT2021-10-150.760.580.710.00-2330142.07%
MSFT211119P001650002021-06-10 11:08AM EDT2021-11-191.140.881.080.00-810140.28%
MSFT220121P001650002021-06-11 2:57PM EDT2022-01-211.621.261.63-0.23-12.43%83,74237.24%
MSFT220318P001650002021-06-04 10:51AM EDT2022-03-182.391.992.270.00-259335.96%
MSFT220617P001650002021-06-11 3:15PM EDT2022-06-173.253.053.35-0.80-19.75%153434.52%
MSFT220916P001650002021-06-10 3:56PM EDT2022-09-164.273.804.250.00-251033.07%
MSFT230120P001650002021-06-09 1:32PM EDT2023-01-205.904.955.650.00-8453031.96%
MSFT230317P001650002021-05-11 3:54PM EDT2023-03-177.504.008.850.00-33435.58%
MSFT230616P001650002021-06-09 11:58AM EDT2023-06-167.933.5011.600.00-1036236.94%