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:190.00
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
MSFT210618C001900002021-06-11 2:52PM EDT2021-06-1867.5567.2069.65+0.55+0.82%1335122.56%
MSFT210716C001900002021-06-07 3:53PM EDT2021-07-1663.4467.5568.600.00-10070457.76%
MSFT210820C001900002021-06-10 12:00PM EDT2021-08-2068.9067.8568.90+1.45+2.15%19643.85%
MSFT210917C001900002021-06-10 3:20PM EDT2021-09-1767.5867.8069.600.00-454641.77%
MSFT211015C001900002021-06-11 2:23PM EDT2021-10-1568.6068.5569.50+0.60+0.88%1517636.29%
MSFT211119C001900002021-05-17 12:00AM EDT2021-11-1956.1869.0570.500.00--136.34%
MSFT220121C001900002021-06-11 1:54PM EDT2022-01-2169.8868.1572.60+0.14+0.20%23,19036.78%
MSFT220318C001900002021-06-04 2:40PM EDT2022-03-1870.4670.0573.600.00-120135.11%
MSFT220617C001900002021-06-08 2:28PM EDT2022-06-1769.0568.2077.700.00-123237.47%
MSFT220916C001900002021-06-10 3:43PM EDT2022-09-1673.7569.4578.650.00-159634.91%
MSFT230120C001900002021-06-11 1:59PM EDT2023-01-2076.0871.5580.20-0.07-0.09%325732.82%
MSFT230317C001900002021-05-26 10:43AM EDT2023-03-1773.5173.5082.600.00-15634.04%
MSFT230616C001900002021-06-11 12:27PM EDT2023-06-1678.9575.3084.00+3.35+4.43%12133.29%
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
MSFT210618P001900002021-06-11 3:01PM EDT2021-06-180.010.010.13-0.01-50.00%398,50391.02%
MSFT210625P001900002021-06-08 1:52PM EDT2021-06-250.040.000.270.00-34169.92%
MSFT210702P001900002021-06-08 10:04AM EDT2021-07-020.060.000.110.00-32050.98%
MSFT210709P001900002021-06-09 10:39AM EDT2021-07-090.100.030.120.00-5414848.63%
MSFT210716P001900002021-06-11 2:04PM EDT2021-07-160.140.130.14-0.04-22.22%2073,26244.43%
MSFT210820P001900002021-06-11 2:38PM EDT2021-08-200.550.470.59-0.06-9.84%821,17739.45%
MSFT210917P001900002021-06-11 1:40PM EDT2021-09-170.910.800.96-0.08-8.08%1535,35036.69%
MSFT211015P001900002021-06-11 2:19PM EDT2021-10-151.211.071.22-0.24-16.55%211,77034.08%
MSFT211119P001900002021-06-11 2:22PM EDT2021-11-191.961.711.95-0.09-4.39%625833.69%
MSFT220121P001900002021-06-11 3:30PM EDT2022-01-212.852.593.00-0.23-7.47%147,54332.07%
MSFT220318P001900002021-06-10 12:21PM EDT2022-03-184.283.804.150.00-111,73831.62%
MSFT220617P001900002021-06-10 3:17PM EDT2022-06-176.085.506.000.00-2011,47331.06%
MSFT220916P001900002021-06-08 10:01AM EDT2022-09-167.896.757.600.00-646130.36%
MSFT230120P001900002021-06-11 3:35PM EDT2023-01-209.558.809.80-0.10-1.04%31,85729.78%
MSFT230317P001900002021-05-11 10:20AM EDT2023-03-1713.4610.5013.500.00-626132.74%
MSFT230616P001900002021-06-10 2:15PM EDT2023-06-1612.258.4012.500.00-2084429.59%