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:185.00
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
MSFT210924C001850002021-09-15 1:07PM EDT2021-09-24119.20112.80117.400.00--2169.14%
MSFT211015C001850002021-09-14 1:30PM EDT2021-10-15115.45113.20117.400.00-115087.21%
MSFT211119C001850002021-09-17 10:17AM EDT2021-11-19116.95115.05116.05-1.95-1.64%216861.99%
MSFT211217C001850002021-09-09 12:12PM EDT2021-12-17114.90115.25116.350.00-47454.36%
MSFT220121C001850002021-09-13 11:44AM EDT2022-01-21110.83115.55116.650.00-181,71852.47%
MSFT220318C001850002021-09-16 11:43AM EDT2022-03-18118.80116.25117.600.00-613148.05%
MSFT220617C001850002021-09-09 2:55PM EDT2022-06-17116.00117.40118.950.00-522943.42%
MSFT220916C001850002021-09-15 2:01PM EDT2022-09-16123.80117.95120.800.00-82,69241.82%
MSFT230120C001850002021-09-15 2:09PM EDT2023-01-20124.01118.00122.500.00-133239.00%
MSFT230317C001850002021-08-25 5:32PM EDT2023-03-1791.88118.50123.000.00-1037.72%
MSFT230616C001850002021-09-07 2:35PM EDT2023-06-16121.25119.50124.000.00-21436.32%
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
MSFT210924P001850002021-09-10 12:34PM EDT2021-09-240.030.000.020.00-457121.88%
MSFT211001P001850002021-09-10 1:56PM EDT2021-10-010.020.000.030.00-3385.94%
MSFT211015P001850002021-09-16 2:31PM EDT2021-10-150.060.060.100.00-745170.12%
MSFT211119P001850002021-09-13 12:24PM EDT2021-11-190.600.530.620.00-745160.30%
MSFT211217P001850002021-09-10 3:58PM EDT2021-12-170.950.870.970.00-12954.30%
MSFT220121P001850002021-09-17 2:55PM EDT2022-01-211.361.321.44+0.13+10.57%19,06750.22%
MSFT220318P001850002021-09-17 3:47PM EDT2022-03-182.212.152.31+0.13+6.25%181846.23%
MSFT220414P001850002021-09-16 12:44PM EDT2022-04-142.362.562.720.00-4444.82%
MSFT220617P001850002021-09-17 9:30AM EDT2022-06-173.203.503.80-0.29-8.31%12,06942.64%
MSFT220916P001850002021-09-14 9:51AM EDT2022-09-164.654.855.250.00-32,32540.38%
MSFT230120P001850002021-09-17 2:30PM EDT2023-01-206.304.909.00+0.55+9.57%22,57441.26%
MSFT230317P001850002021-09-16 12:28PM EDT2023-03-177.065.008.800.00-210438.78%
MSFT230616P001850002021-09-17 1:54PM EDT2023-06-168.606.009.60+0.10+1.18%10022737.00%