香港股市 將在 1 小時 43 分鐘 開市

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
258.49+2.58 (+1.01%)
收市價: 4:00PM EDT

258.10 -0.39 (-0.00%)
收市後: 7:45PM EDT

價內期權
拍板:185.00
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
MSFT210416C001850002021-04-13 3:56PM EDT2021-04-1673.9072.8573.80+1.65+2.28%5211159.77%
MSFT210423C001850002021-04-12 1:22PM EDT2021-04-2372.4072.5574.450.00-5764.06%
MSFT210430C001850002021-04-12 2:13PM EDT2021-04-3071.9073.1074.050.00-2562.89%
MSFT210521C001850002021-04-13 11:44AM EDT2021-05-2172.6873.3074.60+1.83+2.58%54954.57%
MSFT210618C001850002021-04-12 11:09AM EDT2021-06-1872.7573.5574.550.00-51,66148.78%
MSFT210716C001850002021-04-12 2:45PM EDT2021-07-1672.0273.6575.700.00-25948.57%
MSFT210820C001850002021-04-07 12:13PM EDT2021-08-2066.9072.3076.150.00-1943.59%
MSFT210917C001850002021-04-01 11:34AM EDT2021-09-1759.2074.5075.300.00-1478335.83%
MSFT211015C001850002021-04-12 3:46PM EDT2021-10-1573.1773.1076.850.00-465138.90%
MSFT220121C001850002021-04-13 2:24PM EDT2022-01-2176.5074.5079.00+0.65+0.86%22,04836.73%
MSFT220318C001850002021-04-12 10:24AM EDT2022-03-1875.3075.4080.000.00-26235.55%
MSFT220617C001850002021-04-12 2:18PM EDT2022-06-1777.6576.6079.850.00-18831.31%
MSFT220916C001850002021-04-12 11:01AM EDT2022-09-1678.8078.1581.400.00-162,52730.81%
MSFT230120C001850002021-04-09 2:35PM EDT2023-01-2079.1380.2585.000.00-211432.14%
MSFT230317C001850002021-04-13 1:06PM EDT2023-03-1782.5581.0086.00+8.30+11.18%12431.97%
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
MSFT210416P001850002021-04-12 3:05PM EDT2021-04-160.010.000.010.00-1173,678100.00%
MSFT210423P001850002021-04-12 10:20AM EDT2021-04-230.030.000.030.00-16467.19%
MSFT210430P001850002021-04-13 12:46PM EDT2021-04-300.070.030.08-0.04-36.36%745459.77%
MSFT210507P001850002021-04-05 10:16AM EDT2021-05-070.260.000.650.00-3664.40%
MSFT210514P001850002021-04-08 9:54AM EDT2021-05-140.280.100.480.00-1155.91%
MSFT210521P001850002021-04-13 3:45PM EDT2021-05-210.300.260.34-0.04-11.76%721,64450.93%
MSFT210528P001850002021-04-12 1:57PM EDT2021-05-280.520.000.000.00---25.00%
MSFT210618P001850002021-04-13 2:33PM EDT2021-06-180.560.550.64-0.06-9.68%726,84344.19%
MSFT210716P001850002021-04-13 3:12PM EDT2021-07-160.810.720.88-0.10-10.99%1386239.45%
MSFT210820P001850002021-04-13 10:49AM EDT2021-08-201.381.191.37-0.12-8.00%1190137.05%
MSFT210917P001850002021-04-13 2:26PM EDT2021-09-171.701.521.71-0.10-5.56%112,47435.38%
MSFT211015P001850002021-04-13 12:17PM EDT2021-10-152.101.932.10-0.23-9.87%226034.29%
MSFT220121P001850002021-04-13 2:21PM EDT2022-01-213.903.754.00-0.28-6.70%127,74033.18%
MSFT220318P001850002021-04-09 3:37PM EDT2022-03-185.304.805.100.00-232732.74%
MSFT220617P001850002021-04-08 3:36PM EDT2022-06-176.956.106.700.00-1136731.93%
MSFT220916P001850002021-04-05 1:55PM EDT2022-09-168.807.658.550.00-427831.78%
MSFT230120P001850002021-04-12 1:00PM EDT2023-01-2010.5210.2010.850.00-41,47931.39%
MSFT230317P001850002021-03-19 3:13PM EDT2023-03-1715.7310.1513.900.00-1012333.56%
MSFT230616P001850002021-04-06 3:38PM EDT2023-06-1613.3512.8014.000.00-21531.68%