香港股市 將收市,收市時間:4 小時 5 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:165.00
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
MSFT210416C001650002021-04-09 9:45AM EDT2021-04-1688.9089.6592.15+5.36+6.42%143143.75%
MSFT210521C001650002021-04-09 12:54PM EDT2021-05-2189.6190.4591.80+13.16+17.21%1162.99%
MSFT210618C001650002021-04-08 12:12PM EDT2021-06-1888.0990.5591.950.00-12,19251.15%
MSFT210716C001650002021-04-06 12:18PM EDT2021-07-1684.7589.0093.15+12.22+16.85%112060.82%
MSFT210820C001650002021-03-01 11:14AM EDT2021-08-2073.6071.6072.150.00-110.00%
MSFT210917C001650002021-03-24 2:00PM EDT2021-09-1774.0591.1092.400.00-10018143.09%
MSFT211015C001650002021-03-24 2:00PM EDT2021-10-1574.4089.7594.200.00-10010448.00%
MSFT220121C001650002021-04-09 3:54PM EDT2022-01-2192.3592.3093.65+2.80+3.13%25,47937.06%
MSFT220318C001650002021-04-07 11:33AM EDT2022-03-1888.0492.7094.250.00-110435.68%
MSFT220617C001650002021-04-01 12:25PM EDT2022-06-1780.4391.7596.500.00-320436.83%
MSFT220916C001650002021-04-07 12:52PM EDT2022-09-1689.3992.5097.500.00-193535.31%
MSFT230120C001650002021-04-09 9:40AM EDT2023-01-2094.1095.7597.60+0.81+0.87%14431.85%
MSFT230317C001650002021-04-05 11:25AM EDT2023-03-1789.8595.0598.850.00-11232.41%
MSFT230616C001650002021-04-07 11:41AM EDT2023-06-1691.1196.00100.400.00-2632.55%
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
MSFT210416P001650002021-04-09 9:30AM EDT2021-04-160.010.000.050.00-13,931134.38%
MSFT210423P001650002021-04-09 10:25AM EDT2021-04-230.020.000.020.00-2924379.69%
MSFT210430P001650002021-04-09 10:43AM EDT2021-04-300.050.000.080.00-153272.27%
MSFT210507P001650002021-04-09 1:15PM EDT2021-05-070.080.000.13-0.02-20.00%83465.04%
MSFT210521P001650002021-04-06 9:57AM EDT2021-05-210.250.150.230.00-217659.86%
MSFT210618P001650002021-04-09 3:21PM EDT2021-06-180.420.360.45-0.07-14.29%75,33951.32%
MSFT210716P001650002021-04-08 3:33PM EDT2021-07-160.620.370.640.00-101,04146.63%
MSFT210820P001650002021-04-07 3:18PM EDT2021-08-200.990.830.980.00-2024143.21%
MSFT210917P001650002021-04-09 10:42AM EDT2021-09-171.191.151.39+0.02+1.71%21,41842.14%
MSFT211015P001650002021-04-08 10:04AM EDT2021-10-151.381.351.470.00-127839.32%
MSFT220121P001650002021-04-09 3:55PM EDT2022-01-212.582.502.68-0.08-3.01%13,65736.69%
MSFT220318P001650002021-03-30 1:14PM EDT2022-03-185.153.103.600.00-1858936.29%
MSFT220617P001650002021-04-01 10:47AM EDT2022-06-175.063.904.450.00-544834.26%
MSFT220916P001650002021-04-05 10:12AM EDT2022-09-165.485.155.650.00-336833.51%
MSFT230120P001650002021-04-07 12:28PM EDT2023-01-206.916.657.250.00-1139332.68%
MSFT230317P001650002021-03-31 9:55AM EDT2023-03-1710.555.758.600.00-153133.31%
MSFT230616P001650002021-04-06 9:30AM EDT2023-06-169.016.8011.300.00-11134.80%