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:180.00
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
MSFT210924C001800002021-09-10 1:04PM EDT2021-09-24119.37117.80122.350.00-22175.00%
MSFT211015C001800002021-09-09 9:47AM EDT2021-10-15121.60118.10122.100.00-148883.69%
MSFT211119C001800002021-09-01 10:09AM EDT2021-11-19125.00119.95120.950.00-104663.35%
MSFT211217C001800002021-09-02 9:35AM EDT2021-12-17123.15120.15121.250.00-89255.86%
MSFT220121C001800002021-09-17 10:09AM EDT2022-01-21122.90120.50121.70-2.45-1.95%52,55450.98%
MSFT220318C001800002021-09-16 10:30AM EDT2022-03-18123.15121.10122.400.00-1020549.39%
MSFT220617C001800002021-09-14 3:04PM EDT2022-06-17123.00122.10123.650.00-138744.48%
MSFT220916C001800002021-09-17 1:39PM EDT2022-09-16124.20122.50125.45+0.55+0.44%2173442.89%
MSFT230120C001800002021-09-16 3:36PM EDT2023-01-20128.80122.50127.000.00-476739.81%
MSFT230317C001800002021-09-15 3:53PM EDT2023-03-17129.00123.00127.500.00-19438.53%
MSFT230616C001800002021-09-16 1:56PM EDT2023-06-16128.60124.00128.500.00-212937.14%
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
MSFT210924P001800002021-09-13 3:55PM EDT2021-09-240.010.000.020.00-1251128.13%
MSFT211001P001800002021-09-10 3:42PM EDT2021-10-010.050.000.030.00-1290.63%
MSFT211015P001800002021-09-17 1:35PM EDT2021-10-150.060.020.09+0.01+20.00%193770.70%
MSFT211119P001800002021-09-16 11:00AM EDT2021-11-190.450.470.560.00-555762.21%
MSFT211217P001800002021-09-17 3:58PM EDT2021-12-170.820.790.89-0.02-2.38%258656.03%
MSFT220121P001800002021-09-17 3:55PM EDT2022-01-211.301.211.33+0.18+16.07%16214,92651.34%
MSFT220318P001800002021-09-17 2:17PM EDT2022-03-182.051.982.12+0.16+8.47%21,84847.48%
MSFT220414P001800002021-09-16 2:08PM EDT2022-04-142.032.352.50-0.12-5.58%32345.98%
MSFT220617P001800002021-09-17 10:43AM EDT2022-06-173.153.203.50+0.15+5.00%13,77243.65%
MSFT220916P001800002021-09-17 3:06PM EDT2022-09-164.574.454.85+0.27+6.28%22,15341.24%
MSFT230120P001800002021-09-17 3:48PM EDT2023-01-205.753.658.50+0.60+11.65%72,61542.19%
MSFT230317P001800002021-09-07 1:30PM EDT2023-03-176.054.509.000.00-140940.75%
MSFT230616P001800002021-09-17 1:10PM EDT2023-06-167.805.5010.00-0.20-2.50%5029939.12%