香港股市 將收市,收市時間:5 小時 1 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:180.00
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
MSFT210416C001800002021-04-09 2:18PM EDT2021-04-1674.4074.6577.15+1.94+2.68%5292117.58%
MSFT210423C001800002021-04-01 3:23PM EDT2021-04-2361.5075.0576.750.00-1575.78%
MSFT210430C001800002021-04-09 1:35PM EDT2021-04-3074.9075.3076.70+7.90+11.79%32668.95%
MSFT210507C001800002021-04-08 2:03PM EDT2021-05-0773.3575.4576.750.00-404163.38%
MSFT210521C001800002021-04-09 2:18PM EDT2021-05-2174.7775.5576.85+4.97+7.12%82953.86%
MSFT210618C001800002021-04-09 3:54PM EDT2021-06-1876.0075.7576.85+3.20+4.40%483,66349.98%
MSFT210716C001800002021-04-08 11:20AM EDT2021-07-1673.4974.2078.400.00-18852.31%
MSFT210820C001800002021-04-08 10:38AM EDT2021-08-2074.4675.0079.100.00-213547.85%
MSFT210917C001800002021-04-09 2:55PM EDT2021-09-1775.5576.6577.80+0.55+0.73%189737.95%
MSFT211015C001800002021-04-06 10:56AM EDT2021-10-1570.6076.9578.300.00-11237.07%
MSFT220121C001800002021-04-09 3:57PM EDT2022-01-2179.0078.4579.75+3.13+4.13%62,92834.20%
MSFT220318C001800002021-04-07 10:45AM EDT2022-03-1874.5079.2080.600.00-215233.23%
MSFT220617C001800002021-04-09 11:55AM EDT2022-06-1780.0080.4081.95+8.00+11.11%237132.07%
MSFT220916C001800002021-04-09 3:02PM EDT2022-09-1680.7581.7583.35+0.85+1.06%275831.36%
MSFT230120C001800002021-04-09 3:03PM EDT2023-01-2082.9883.5085.35+1.18+1.44%540430.81%
MSFT230317C001800002021-04-09 3:12PM EDT2023-03-1783.4483.3587.50+2.64+3.27%216832.15%
MSFT230616C001800002021-04-05 11:05AM EDT2023-06-1681.0084.1089.000.00-27631.89%
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
MSFT210416P001800002021-04-09 10:59AM EDT2021-04-160.030.000.05+0.02+200.00%285,589109.38%
MSFT210423P001800002021-04-09 12:06PM EDT2021-04-230.020.000.05-0.02-50.00%486970.70%
MSFT210430P001800002021-04-09 1:50PM EDT2021-04-300.090.050.10-0.05-35.71%2222363.28%
MSFT210507P001800002021-04-05 10:39AM EDT2021-05-070.230.110.200.00-14659.28%
MSFT210514P001800002021-04-06 3:00PM EDT2021-05-140.250.040.270.00--1152.64%
MSFT210521P001800002021-04-09 3:55PM EDT2021-05-210.320.300.34-0.02-5.88%431,11853.13%
MSFT210618P001800002021-04-09 2:50PM EDT2021-06-180.580.580.68-0.05-7.94%2113,97546.36%
MSFT210716P001800002021-04-08 3:05PM EDT2021-07-160.850.700.880.00-32,95141.02%
MSFT210820P001800002021-04-09 1:14PM EDT2021-08-201.341.231.37-0.17-11.26%101,87738.54%
MSFT210917P001800002021-04-09 3:59PM EDT2021-09-171.641.581.68-0.08-4.65%4275,67436.65%
MSFT211015P001800002021-04-09 3:58PM EDT2021-10-152.011.952.07-0.10-4.74%19135.55%
MSFT220121P001800002021-04-09 3:52PM EDT2022-01-213.703.603.80-0.05-1.33%7713,69433.97%
MSFT220318P001800002021-04-09 3:37PM EDT2022-03-184.704.505.00-0.40-7.84%41,83233.81%
MSFT220617P001800002021-04-09 11:53AM EDT2022-06-176.105.806.20-0.15-2.40%43,27932.28%
MSFT220916P001800002021-04-07 3:34PM EDT2022-09-167.757.307.850.00-271,50631.94%
MSFT230120P001800002021-04-09 11:33AM EDT2023-01-209.909.259.95+0.10+1.02%51,71631.43%
MSFT230317P001800002021-04-08 11:42AM EDT2023-03-1710.509.6012.350.00-1036233.01%
MSFT230616P001800002021-04-07 3:51PM EDT2023-06-1612.1010.3012.900.00-124831.66%