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:170.00
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
MSFT210618C001700002021-06-11 11:11AM EDT2021-06-1887.8185.4090.05+0.91+1.05%4243212.40%
MSFT210625C001700002021-05-28 10:41AM EDT2021-06-2581.1885.4090.000.00-33149.34%
MSFT210716C001700002021-06-11 3:55PM EDT2021-07-1687.8085.6090.00+0.75+0.86%16394.43%
MSFT210820C001700002021-05-19 10:13AM EDT2021-08-2071.7085.9590.400.00-5910569.69%
MSFT210917C001700002021-06-10 12:58PM EDT2021-09-1787.8786.0090.600.00-281160.06%
MSFT211015C001700002021-06-01 12:24PM EDT2021-10-1579.1486.1590.750.00-120453.71%
MSFT211119C001700002021-05-18 12:23PM EDT2021-11-1976.4586.7591.000.00--1948.58%
MSFT220121C001700002021-06-11 1:01PM EDT2022-01-2188.5087.8091.50+2.60+3.03%13,27542.90%
MSFT220318C001700002021-06-11 12:37PM EDT2022-03-1889.0087.8592.30+4.20+4.95%1547740.66%
MSFT220617C001700002021-06-02 9:59AM EDT2022-06-1790.8586.0595.000.00-226341.19%
MSFT220916C001700002021-06-10 12:19PM EDT2022-09-1691.5986.8596.55+0.23+0.25%163139.60%
MSFT230120C001700002021-05-27 2:53PM EDT2023-01-2092.1088.2097.900.00-138637.08%
MSFT230317C001700002021-05-25 11:28AM EDT2023-03-1788.8089.8098.000.00-224435.56%
MSFT230616C001700002021-06-10 3:53PM EDT2023-06-1694.1090.0099.600.00-15335.29%
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
MSFT210618P001700002021-06-11 3:44PM EDT2021-06-180.010.000.010.00-56,22593.75%
MSFT210625P001700002021-06-07 10:29AM EDT2021-06-250.050.000.020.00-31570.31%
MSFT210702P001700002021-06-04 3:42PM EDT2021-07-020.050.000.080.00-11365.23%
MSFT210709P001700002021-06-07 3:59PM EDT2021-07-090.050.000.110.00-56558.59%
MSFT210716P001700002021-06-10 12:36PM EDT2021-07-160.070.060.07-0.01-12.50%42,78853.32%
MSFT210820P001700002021-06-11 12:36PM EDT2021-08-200.340.250.41-0.02-5.56%10531948.39%
MSFT210917P001700002021-06-11 3:38PM EDT2021-09-170.560.490.66-0.03-5.08%615,64844.34%
MSFT211015P001700002021-06-11 3:15PM EDT2021-10-150.710.620.79-0.14-16.47%1430240.42%
MSFT211119P001700002021-06-04 10:06AM EDT2021-11-191.491.031.150.00-15438.49%
MSFT220121P001700002021-06-11 2:35PM EDT2022-01-211.801.521.82-0.26-12.62%2214,77236.06%
MSFT220318P001700002021-06-01 9:30AM EDT2022-03-182.532.252.53-0.57-18.39%1073034.93%
MSFT220617P001700002021-06-11 11:14AM EDT2022-06-173.653.453.75-0.22-5.68%42,12833.73%
MSFT220916P001700002021-06-08 12:20PM EDT2022-09-165.143.654.750.00-11,68132.40%
MSFT230120P001700002021-06-09 1:32PM EDT2023-01-206.604.856.450.00-2542,78431.68%
MSFT230317P001700002021-05-28 12:19PM EDT2023-03-177.463.1511.200.00-34967837.07%
MSFT230616P001700002021-06-09 11:59AM EDT2023-06-1610.734.3512.400.00-2042836.18%