香港股市 將收市,收市時間:3 小時 44 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:175.00
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
MSFT210416C001750002021-04-09 3:42PM EDT2021-04-1680.1079.6582.15+6.15+8.32%9200126.17%
MSFT210507C001750002021-03-29 11:51AM EDT2021-05-0759.4578.6082.800.00--499.93%
MSFT210521C001750002021-04-01 10:44AM EDT2021-05-2167.4280.5581.800.00-23556.93%
MSFT210618C001750002021-04-09 3:12PM EDT2021-06-1879.6080.7081.70+1.55+1.99%162,23051.61%
MSFT210716C001750002021-04-08 10:38AM EDT2021-07-1678.8779.3583.300.00-209855.02%
MSFT210820C001750002021-03-09 10:54AM EDT2021-08-2061.5078.7579.750.00-410.00%
MSFT210917C001750002021-03-29 3:12PM EDT2021-09-1762.1581.4082.550.00-457939.09%
MSFT211015C001750002021-04-07 3:27PM EDT2021-10-1576.5080.1584.050.00-14142.32%
MSFT220121C001750002021-04-08 12:52PM EDT2022-01-2180.3083.0584.000.00-32,14134.12%
MSFT220318C001750002021-04-07 12:44PM EDT2022-03-1878.8082.7086.500.00-612737.22%
MSFT220617C001750002021-04-09 3:20PM EDT2022-06-1784.3084.7586.25+3.04+3.74%15085732.57%
MSFT220916C001750002021-04-09 3:03PM EDT2022-09-1685.0885.9087.15+3.62+4.44%293031.16%
MSFT230120C001750002021-04-07 2:32PM EDT2023-01-2083.5087.5088.950.00-114930.59%
MSFT230317C001750002021-03-22 3:21PM EDT2023-03-1773.1087.1591.500.00-14132.63%
MSFT230616C001750002021-04-09 3:11PM EDT2023-06-1688.6688.1593.00+1.02+1.16%15032.43%
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
MSFT210416P001750002021-04-09 1:14PM EDT2021-04-160.010.000.040.00-152,437114.84%
MSFT210423P001750002021-04-09 12:26PM EDT2021-04-230.020.000.03-0.01-33.33%444971.88%
MSFT210430P001750002021-04-09 1:50PM EDT2021-04-300.070.030.08-0.02-22.22%115165.43%
MSFT210507P001750002021-04-09 11:55AM EDT2021-05-070.130.000.17-0.05-27.78%20458.79%
MSFT210521P001750002021-04-09 11:44AM EDT2021-05-210.290.220.300.00-1148355.08%
MSFT210618P001750002021-04-09 12:30PM EDT2021-06-180.520.480.550.00-65,97647.66%
MSFT210716P001750002021-04-09 3:37PM EDT2021-07-160.710.640.80-0.04-5.33%21,72742.96%
MSFT210820P001750002021-04-06 11:19AM EDT2021-08-201.311.081.220.00-342740.04%
MSFT210917P001750002021-04-09 3:21PM EDT2021-09-171.491.202.07-0.07-4.49%4624,34141.00%
MSFT211015P001750002021-04-09 1:28PM EDT2021-10-151.821.721.84+0.02+1.11%21,63936.76%
MSFT220121P001750002021-04-09 3:30PM EDT2022-01-213.303.153.35-0.13-3.79%18,40134.75%
MSFT220318P001750002021-04-09 3:38PM EDT2022-03-184.153.954.50-0.41-8.99%424834.65%
MSFT220617P001750002021-04-07 12:34PM EDT2022-06-175.615.155.550.00-271732.90%
MSFT220916P001750002021-04-05 1:53PM EDT2022-09-166.706.507.050.00-9438532.45%
MSFT230120P001750002021-04-07 2:27PM EDT2023-01-208.808.258.950.00-101,62231.80%
MSFT230317P001750002021-03-04 11:36AM EDT2023-03-1716.9010.4511.950.00-1534.26%
MSFT230616P001750002021-04-08 11:41AM EDT2023-06-1611.209.3011.950.00-102232.24%