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:175.00
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
MSFT210924C001750002021-09-16 10:50AM EDT2021-09-24126.40122.85127.500.00-12193.95%
MSFT211015C001750002021-09-14 3:15PM EDT2021-10-15125.20123.10127.100.00-116387.89%
MSFT211119C001750002021-09-07 1:25PM EDT2021-11-19126.20124.90125.900.00-113965.48%
MSFT211217C001750002021-09-03 11:42AM EDT2021-12-17127.89125.05126.200.00-215757.59%
MSFT220121C001750002021-09-17 12:02PM EDT2022-01-21126.50125.40126.60-0.70-0.55%11,90952.54%
MSFT220318C001750002021-08-25 9:51AM EDT2022-03-18128.25125.85127.100.00-817350.20%
MSFT220617C001750002021-09-08 2:38PM EDT2022-06-17126.10126.85128.350.00-294845.50%
MSFT220916C001750002021-09-17 1:39PM EDT2022-09-16128.80127.15130.10+0.11+0.09%2186043.93%
MSFT230120C001750002021-09-14 12:14PM EDT2023-01-20129.63127.00131.500.00-216340.59%
MSFT230317C001750002021-08-25 5:32PM EDT2023-03-17114.80127.50132.000.00-3039.32%
MSFT230616C001750002021-09-15 1:58PM EDT2023-06-16134.50128.00133.000.00-220837.95%
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
MSFT210924P001750002021-09-16 1:27PM EDT2021-09-240.010.000.020.00-141134.38%
MSFT211001P001750002021-08-27 2:52PM EDT2021-10-010.080.000.030.00-2294.53%
MSFT211015P001750002021-09-17 3:49PM EDT2021-10-150.050.020.08+0.01+25.00%1522,11173.63%
MSFT211119P001750002021-09-17 11:56AM EDT2021-11-190.420.410.44+0.02+5.00%537163.33%
MSFT211217P001750002021-09-17 1:27PM EDT2021-12-170.720.710.81+0.05+7.46%33757.72%
MSFT220121P001750002021-09-15 1:17PM EDT2022-01-211.071.111.220.00-3018,20152.89%
MSFT220318P001750002021-09-10 9:57AM EDT2022-03-181.721.811.960.00-2983848.83%
MSFT220414P001750002021-08-30 3:30PM EDT2022-04-141.802.172.310.00-24447.24%
MSFT220617P001750002021-09-10 2:19PM EDT2022-06-172.932.983.200.00-21,44744.61%
MSFT220916P001750002021-09-17 11:57AM EDT2022-09-164.154.054.45+0.25+6.41%271142.05%
MSFT230120P001750002021-09-01 2:57PM EDT2023-01-204.353.006.000.00-22,58939.43%
MSFT230317P001750002021-08-20 1:59PM EDT2023-03-172.004.008.500.00-188841.65%
MSFT230616P001750002021-09-14 11:20AM EDT2023-06-166.795.009.500.00-246540.03%