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:175.00
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
MSFT210618C001750002021-06-11 2:25PM EDT2021-06-1882.4080.4085.05+0.74+0.91%10629200.39%
MSFT210716C001750002021-06-10 1:56PM EDT2021-07-1681.8380.6085.150.00-299390.60%
MSFT210820C001750002021-06-07 10:24AM EDT2021-08-2077.7580.9585.500.00-43166.46%
MSFT210917C001750002021-06-11 2:23PM EDT2021-09-1783.0080.9083.70+10.26+14.11%1160143.26%
MSFT211015C001750002021-06-07 10:20AM EDT2021-10-1578.1581.2585.900.00-16951.43%
MSFT211119C001750002021-06-07 3:25PM EDT2021-11-1979.3381.6586.200.00-12646.69%
MSFT220121C001750002021-06-11 11:09AM EDT2022-01-2184.5682.5586.00+0.56+0.67%22,18038.90%
MSFT220318C001750002021-05-25 3:43PM EDT2022-03-1879.9883.1087.350.00-113238.61%
MSFT220617C001750002021-06-10 1:43PM EDT2022-06-1785.4981.4591.200.00-290241.34%
MSFT220916C001750002021-06-10 3:56PM EDT2022-09-1686.7982.4091.750.00-291137.94%
MSFT230120C001750002021-06-11 3:04PM EDT2023-01-2088.4883.8592.65+0.08+0.09%514734.90%
MSFT230317C001750002021-05-12 12:59PM EDT2023-03-1774.6588.0589.450.00-27028.82%
MSFT230616C001750002021-06-11 10:28AM EDT2023-06-1691.0085.6594.20+2.88+3.27%17333.11%
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
MSFT210618P001750002021-06-09 10:02AM EDT2021-06-180.010.000.010.00-526,09987.50%
MSFT210625P001750002021-06-07 2:35PM EDT2021-06-250.030.000.280.00-14386.91%
MSFT210702P001750002021-06-01 11:41AM EDT2021-07-020.090.000.080.00-144161.33%
MSFT210709P001750002021-06-09 3:58PM EDT2021-07-090.100.020.130.00-1156.84%
MSFT210716P001750002021-06-11 11:54AM EDT2021-07-160.080.060.08-0.02-20.00%122,09250.39%
MSFT210820P001750002021-06-11 12:45PM EDT2021-08-200.390.290.44-0.02-4.88%856645.97%
MSFT210917P001750002021-06-11 11:57AM EDT2021-09-170.620.560.64-0.08-11.43%594,39441.46%
MSFT211015P001750002021-06-11 2:52PM EDT2021-10-150.830.730.85-0.07-7.78%11,75838.55%
MSFT211119P001750002021-06-10 2:08PM EDT2021-11-191.411.171.360.00-18537.55%
MSFT220121P001750002021-06-11 2:50PM EDT2022-01-211.991.722.05-0.13-6.13%1,31418,16334.98%
MSFT220318P001750002021-06-09 9:35AM EDT2022-03-182.802.562.90-0.30-9.68%277434.18%
MSFT220617P001750002021-06-01 3:55PM EDT2022-06-175.253.904.300.00-5083833.20%
MSFT220916P001750002021-06-10 2:50PM EDT2022-09-165.454.705.400.00-1048431.94%
MSFT230120P001750002021-06-10 12:18PM EDT2023-01-207.106.357.200.00-11,70131.20%
MSFT230317P001750002021-05-24 10:39AM EDT2023-03-179.806.8512.000.00-11036.29%
MSFT230616P001750002021-06-09 11:59AM EDT2023-06-1611.405.2513.300.00-2010135.49%