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:180.00
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
MSFT210618C001800002021-06-09 12:55PM EDT2021-06-1875.0075.4080.050.00-6647188.62%
MSFT210702C001800002021-05-19 10:08AM EDT2021-07-0260.7575.4080.000.00--1108.25%
MSFT210716C001800002021-06-04 3:59PM EDT2021-07-1670.9075.6079.400.00-1011277.44%
MSFT210820C001800002021-06-04 1:38PM EDT2021-08-2071.3076.0080.500.00-111962.61%
MSFT210917C001800002021-06-09 9:45AM EDT2021-09-1776.0076.1080.700.00-288853.96%
MSFT211015C001800002021-06-04 2:35PM EDT2021-10-1572.5576.3580.950.00-55748.71%
MSFT211119C001800002021-06-10 12:58PM EDT2021-11-1978.7776.8081.550.00-23145.33%
MSFT220121C001800002021-06-11 1:06PM EDT2022-01-2179.0078.2081.90+0.65+0.83%122,75339.48%
MSFT220318C001800002021-05-12 11:49AM EDT2022-03-1867.3078.5582.800.00-113537.59%
MSFT220617C001800002021-06-10 1:43PM EDT2022-06-1781.0477.0086.650.00-436339.99%
MSFT220916C001800002021-06-10 3:56PM EDT2022-09-1682.4178.0086.750.00-174335.99%
MSFT230120C001800002021-06-10 10:14AM EDT2023-01-2084.8079.6588.85+1.80+2.17%246134.72%
MSFT230317C001800002021-05-28 9:30AM EDT2023-03-1779.8380.2589.500.00-219233.99%
MSFT230616C001800002021-06-08 11:25AM EDT2023-06-1682.8381.6590.950.00-19733.46%
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
MSFT210618P001800002021-06-11 9:49AM EDT2021-06-180.010.000.010.00-514,84681.25%
MSFT210625P001800002021-06-08 2:41PM EDT2021-06-250.020.000.260.00-11180.47%
MSFT210702P001800002021-06-11 3:58PM EDT2021-07-020.030.000.08-0.08-72.73%17557.03%
MSFT210716P001800002021-06-11 3:53PM EDT2021-07-160.100.080.10-0.01-9.09%113,24149.22%
MSFT210820P001800002021-06-11 3:20PM EDT2021-08-200.430.330.46-0.04-8.51%122,29943.38%
MSFT210917P001800002021-06-10 3:07PM EDT2021-09-170.750.630.790.00-475,58040.43%
MSFT211015P001800002021-06-10 3:50PM EDT2021-10-150.930.820.99-0.07-7.00%517737.29%
MSFT211119P001800002021-06-09 10:05AM EDT2021-11-191.591.331.500.00-24836.07%
MSFT220121P001800002021-06-11 3:06PM EDT2022-01-212.261.962.32-0.12-5.04%1515,19333.96%
MSFT220318P001800002021-06-10 11:52AM EDT2022-03-183.352.963.250.00-31,92133.25%
MSFT220617P001800002021-06-11 3:53PM EDT2022-06-174.584.304.75-0.42-8.40%32,58532.34%
MSFT220916P001800002021-06-01 3:59PM EDT2022-09-167.205.256.050.00-161,51931.38%
MSFT230120P001800002021-06-08 11:20AM EDT2023-01-205.307.108.00-2.68-33.58%22,68330.72%
MSFT230317P001800002021-06-04 12:57PM EDT2023-03-179.504.8012.850.00-137135.54%
MSFT230616P001800002021-06-11 1:40PM EDT2023-06-1610.109.0011.10-0.10-0.98%525931.26%