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:185.00
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
MSFT210618C001850002021-06-11 2:27PM EDT2021-06-1872.4070.4075.00+4.70+6.94%2269176.07%
MSFT210625C001850002021-05-17 12:00AM EDT2021-06-2561.9570.4575.000.00--1124.49%
MSFT210716C001850002021-06-09 3:53PM EDT2021-07-1670.9070.4575.200.00-26080.58%
MSFT210820C001850002021-06-02 1:08PM EDT2021-08-2063.1971.0075.600.00-29759.44%
MSFT210917C001850002021-06-11 2:25PM EDT2021-09-1773.2571.3073.85+3.40+4.87%183939.28%
MSFT211015C001850002021-06-11 2:25PM EDT2021-10-1573.5071.8075.45+9.10+14.13%127743.62%
MSFT211119C001850002021-05-28 11:16AM EDT2021-11-1968.5072.3574.950.00-1136.46%
MSFT220121C001850002021-06-11 1:54PM EDT2022-01-2174.5072.9577.25+0.33+0.44%21,98338.16%
MSFT220318C001850002021-06-11 12:21PM EDT2022-03-1875.4273.6578.35+0.38+0.51%211036.72%
MSFT220617C001850002021-05-14 1:01PM EDT2022-06-1769.3272.4582.050.00-19138.54%
MSFT220916C001850002021-06-03 9:54AM EDT2022-09-1666.7673.7080.000.00-22,50731.35%
MSFT230120C001850002021-06-11 10:09AM EDT2023-01-2080.8075.5084.65+1.40+1.76%214833.94%
MSFT230317C001850002021-06-03 11:05AM EDT2023-03-1772.2076.1585.750.00-14533.73%
MSFT230616C001850002021-05-19 2:40PM EDT2023-06-1672.0079.2087.800.00-1533.77%
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
MSFT210618P001850002021-06-11 11:02AM EDT2021-06-180.010.000.13-0.01-50.00%127,65997.27%
MSFT210625P001850002021-06-08 3:26PM EDT2021-06-250.030.000.260.00-328074.90%
MSFT210702P001850002021-06-09 3:48PM EDT2021-07-020.020.020.08-0.07-77.78%12454.49%
MSFT210709P001850002021-06-08 3:19PM EDT2021-07-090.090.050.160.00-104651.56%
MSFT210716P001850002021-06-11 3:39PM EDT2021-07-160.110.100.12-0.05-31.25%411,22746.88%
MSFT210820P001850002021-06-11 1:28PM EDT2021-08-200.510.380.55-0.03-5.56%151,02941.82%
MSFT210917P001850002021-06-11 12:43PM EDT2021-09-170.800.700.83-0.06-6.98%52,25638.20%
MSFT211015P001850002021-06-10 1:33PM EDT2021-10-151.180.931.120.00-149935.83%
MSFT211119P001850002021-06-10 1:12PM EDT2021-11-191.811.521.690.00-205934.77%
MSFT220121P001850002021-06-11 2:08PM EDT2022-01-212.502.252.63-0.25-9.09%258,22832.97%
MSFT220318P001850002021-06-09 1:00PM EDT2022-03-183.603.353.65-0.30-7.69%1085132.36%
MSFT220617P001850002021-06-09 11:16AM EDT2022-06-175.254.955.35-0.40-7.08%583431.71%
MSFT220916P001850002021-06-11 1:33PM EDT2022-09-166.505.856.80-0.35-5.11%8927730.88%
MSFT230120P001850002021-06-09 11:26AM EDT2023-01-208.867.958.850.00-31,54630.23%
MSFT230317P001850002021-05-24 9:31AM EDT2023-03-1712.327.2013.800.00-120634.85%
MSFT230616P001850002021-06-08 3:09PM EDT2023-06-1612.107.2515.350.00-63934.27%