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:170.00
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
MSFT210924C001700002021-09-09 12:59PM EDT2021-09-24128.85128.30132.400.00--1217.29%
MSFT211015C001700002021-09-17 1:44PM EDT2021-10-15130.10127.85132.25+1.35+1.05%1434089.26%
MSFT211119C001700002021-09-16 12:05PM EDT2021-11-19132.14129.85130.850.00-14767.53%
MSFT211217C001700002021-09-03 3:22PM EDT2021-12-17132.30129.90130.950.00-316757.32%
MSFT220121C001700002021-09-17 12:22PM EDT2022-01-21131.19130.30131.50-2.23-1.67%23,17054.05%
MSFT220318C001700002021-09-17 2:15PM EDT2022-03-18131.70130.70131.95+0.85+0.65%2049551.67%
MSFT220617C001700002021-09-01 10:30AM EDT2022-06-17135.65131.60133.150.00-725646.83%
MSFT220916C001700002021-08-20 10:08AM EDT2022-09-16136.46131.75134.800.00-956245.08%
MSFT230120C001700002021-09-13 3:08PM EDT2023-01-20129.00131.50136.000.00-537441.33%
MSFT230317C001700002021-09-16 9:30AM EDT2023-03-17136.29132.00136.500.00-1040.07%
MSFT230616C001700002021-09-17 2:06PM EDT2023-06-16134.75132.50136.00-2.25-1.64%35036.23%
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
MSFT210924P001700002021-08-26 3:34PM EDT2021-09-240.030.000.020.00--1140.63%
MSFT211015P001700002021-09-17 3:40PM EDT2021-10-150.030.010.07-0.01-25.00%1352,40375.39%
MSFT211119P001700002021-09-13 12:24PM EDT2021-11-190.430.360.440.00-736765.77%
MSFT211217P001700002021-08-24 2:09PM EDT2021-12-170.710.640.730.00-67959.40%
MSFT220121P001700002021-09-17 3:30PM EDT2022-01-211.061.011.07+0.13+13.98%3614,92654.20%
MSFT220318P001700002021-09-15 3:12PM EDT2022-03-181.551.661.810.00-378750.21%
MSFT220414P001700002021-08-24 10:34AM EDT2022-04-141.681.982.130.00--1048.49%
MSFT220617P001700002021-09-13 11:38AM EDT2022-06-172.762.742.950.00-52,49445.68%
MSFT220916P001700002021-09-09 1:17PM EDT2022-09-163.503.754.150.00-1451,86243.07%
MSFT230120P001700002021-09-15 9:36AM EDT2023-01-204.354.007.500.00-73,43943.99%
MSFT230317P001700002021-09-02 11:07AM EDT2023-03-174.003.008.000.00-169242.54%
MSFT230616P001700002021-08-20 11:55AM EDT2023-06-167.004.009.000.00-154740.92%