香港股市 將收市,收市時間:5 小時 24 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:170.00
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
MSFT210416C001700002021-04-09 9:30AM EDT2021-04-1682.8784.6587.15-0.78-0.93%10137135.16%
MSFT210423C001700002021-03-31 9:40AM EDT2021-04-2362.9285.0586.750.00-153087.11%
MSFT210430C001700002021-04-09 9:30AM EDT2021-04-3083.0785.3086.60+83.07-10075.00%
MSFT210507C001700002021-04-09 1:39PM EDT2021-05-0785.0084.2086.70+85.00-20088.87%
MSFT210521C001700002021-04-07 11:29AM EDT2021-05-2180.4085.4586.850.00-51459.96%
MSFT210618C001700002021-04-09 2:41PM EDT2021-06-1884.8385.6586.55+4.98+6.24%412,59752.95%
MSFT210716C001700002021-04-05 10:06AM EDT2021-07-1678.2084.0088.250.00-115658.04%
MSFT210917C001700002021-04-05 3:52PM EDT2021-09-1779.9086.2587.600.00-272641.79%
MSFT211015C001700002021-04-07 3:27PM EDT2021-10-1580.4085.0089.350.00-120245.96%
MSFT220121C001700002021-04-08 10:07AM EDT2022-01-2185.7087.6589.000.00-23,32036.15%
MSFT220318C001700002021-04-09 3:57PM EDT2022-03-1889.1088.1589.65+2.60+3.01%147434.82%
MSFT220617C001700002021-04-05 3:13PM EDT2022-06-1783.2387.5092.000.00-725835.91%
MSFT220916C001700002021-04-07 3:35PM EDT2022-09-1684.4790.1591.800.00-167832.28%
MSFT230120C001700002021-04-09 10:55AM EDT2023-01-2091.3091.7093.20+1.65+1.84%1734731.13%
MSFT230317C001700002021-04-07 10:00AM EDT2023-03-1785.8791.0595.500.00-1323933.03%
MSFT230616C001700002021-04-07 11:30AM EDT2023-06-1689.8392.1096.500.00-63532.31%
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
MSFT210416P001700002021-04-09 3:47PM EDT2021-04-160.010.000.010.00-333,044109.38%
MSFT210423P001700002021-04-05 12:13PM EDT2021-04-230.010.000.040.00-20020679.69%
MSFT210430P001700002021-04-09 2:07PM EDT2021-04-300.060.060.07-0.04-40.00%4728971.29%
MSFT210507P001700002021-03-31 11:12AM EDT2021-05-070.320.000.150.00--761.91%
MSFT210521P001700002021-04-09 1:18PM EDT2021-05-210.240.230.260.00-11156858.25%
MSFT210618P001700002021-04-09 3:50PM EDT2021-06-180.470.460.50-0.03-6.00%216,25149.95%
MSFT210716P001700002021-04-09 1:24PM EDT2021-07-160.660.560.71-0.04-5.71%21,73244.73%
MSFT210820P001700002021-03-31 12:08PM EDT2021-08-201.680.931.090.00-316541.59%
MSFT210917P001700002021-04-09 1:09PM EDT2021-09-171.321.091.61-0.01-0.75%55,40341.04%
MSFT211015P001700002021-04-07 2:15PM EDT2021-10-151.721.531.640.00-120638.00%
MSFT220121P001700002021-04-09 9:47AM EDT2022-01-212.922.823.05-0.13-4.26%114,50935.88%
MSFT220318P001700002021-04-05 10:24AM EDT2022-03-184.003.503.850.00-137435.00%
MSFT220617P001700002021-04-09 10:01AM EDT2022-06-174.784.554.95-0.17-3.43%42,08233.52%
MSFT220916P001700002021-04-08 10:08AM EDT2022-09-165.855.806.300.00-21,61532.94%
MSFT230120P001700002021-04-08 2:51PM EDT2023-01-207.807.308.050.00-111,85832.21%
MSFT230317P001700002021-04-05 10:05AM EDT2023-03-178.157.959.150.00-532632.41%
MSFT230616P001700002021-04-08 9:40AM EDT2023-06-169.959.3510.800.00-229832.53%