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:165.00
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
MSFT211001C001650002021-09-17 1:45PM EDT2021-10-01135.00132.85137.40-3.00-2.17%10141.21%
MSFT211015C001650002021-09-17 3:58PM EDT2021-10-15135.40133.30137.20-1.00-0.73%4965103.52%
MSFT211119C001650002021-09-16 10:23AM EDT2021-11-19136.70134.80135.800.00-1969.53%
MSFT211217C001650002021-09-17 9:36AM EDT2021-12-17138.35134.95136.05-0.10-0.07%13661.26%
MSFT220121C001650002021-09-17 12:37PM EDT2022-01-21136.90135.15136.25-3.30-2.35%65,72454.42%
MSFT220318C001650002021-09-07 10:13AM EDT2022-03-18134.52135.55136.800.00-111753.13%
MSFT220617C001650002021-09-07 11:13AM EDT2022-06-17136.60136.35137.900.00-118347.94%
MSFT220916C001650002021-09-15 3:54PM EDT2022-09-16142.38136.45139.500.00-393246.20%
MSFT230120C001650002021-09-17 3:53PM EDT2023-01-20138.38136.00141.00-1.42-1.02%129943.07%
MSFT230317C001650002021-08-31 11:00AM EDT2023-03-17140.65136.50141.000.00-44140.79%
MSFT230616C001650002021-09-16 11:21AM EDT2023-06-16140.23137.00142.000.00-54739.51%
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
MSFT211001P001650002021-09-08 9:43AM EDT2021-10-010.050.000.020.00-12101.56%
MSFT211015P001650002021-09-15 3:03PM EDT2021-10-150.030.020.060.00-3438479.30%
MSFT211119P001650002021-09-13 2:57PM EDT2021-11-190.370.310.400.00-317767.68%
MSFT211217P001650002021-09-15 3:09PM EDT2021-12-170.540.570.660.00-107761.08%
MSFT220121P001650002021-09-17 1:46PM EDT2022-01-210.950.911.03+0.10+11.76%13,75255.98%
MSFT220318P001650002021-08-23 2:49PM EDT2022-03-181.301.521.660.00-365151.09%
MSFT220617P001650002021-09-17 9:53AM EDT2022-06-172.402.542.72-0.11-4.38%11,39346.79%
MSFT220916P001650002021-09-15 11:53AM EDT2022-09-163.303.453.800.00-359343.92%
MSFT230120P001650002021-09-16 3:50PM EDT2023-01-203.952.007.000.00-21,00544.86%
MSFT230317P001650002021-08-27 10:00AM EDT2023-03-174.753.007.500.00-213643.40%
MSFT230616P001650002021-09-16 9:54AM EDT2023-06-165.403.508.500.00-2041.81%