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:190.00
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
MSFT211015C001900002021-09-14 1:04PM EDT2021-10-15110.65108.20112.450.00-714783.69%
MSFT211119C001900002021-09-16 11:50AM EDT2021-11-19112.54110.10111.100.00-27359.72%
MSFT211217C001900002021-09-09 1:41PM EDT2021-12-17108.70110.20111.300.00-248551.25%
MSFT220121C001900002021-09-15 1:38PM EDT2022-01-21115.79110.75111.950.00-23,20451.78%
MSFT220318C001900002021-09-07 3:39PM EDT2022-03-18111.87111.45112.800.00-526846.67%
MSFT220617C001900002021-09-13 9:38AM EDT2022-06-17111.00112.70114.250.00-2828542.32%
MSFT220916C001900002021-09-17 3:48PM EDT2022-09-16115.00113.40116.20-2.00-1.71%270940.83%
MSFT230120C001900002021-09-16 3:35PM EDT2023-01-20119.80113.50118.000.00-423738.15%
MSFT230317C001900002021-09-15 9:41AM EDT2023-03-17119.00114.00118.500.00-113436.88%
MSFT230616C001900002021-09-16 11:45AM EDT2023-06-16118.40115.00120.000.00-620136.12%
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
MSFT210924P001900002021-09-09 11:20AM EDT2021-09-240.010.000.020.00-350380115.63%
MSFT211001P001900002021-09-17 3:55PM EDT2021-10-010.020.000.030.00-52881.25%
MSFT211008P001900002021-09-02 10:03AM EDT2021-10-080.110.000.050.00--168.75%
MSFT211015P001900002021-09-17 9:41AM EDT2021-10-150.090.060.120.00-1202,51767.38%
MSFT211119P001900002021-09-17 3:25PM EDT2021-11-190.620.600.65+0.04+6.90%564358.20%
MSFT211217P001900002021-09-13 1:59PM EDT2021-12-171.000.961.050.00-28852.56%
MSFT220121P001900002021-09-17 1:17PM EDT2022-01-211.451.441.57+0.06+4.32%986,91248.73%
MSFT220318P001900002021-09-17 9:30AM EDT2022-03-182.002.352.51-0.28-12.28%31,79244.98%
MSFT220414P001900002021-09-17 2:01PM EDT2022-04-142.802.762.95+0.03+1.08%59743.64%
MSFT220617P001900002021-09-16 2:13PM EDT2022-06-173.583.804.100.00-12,35441.59%
MSFT220916P001900002021-09-16 9:49AM EDT2022-09-164.855.255.650.00-31,22039.47%
MSFT230120P001900002021-09-16 10:38AM EDT2023-01-206.254.509.500.00-12,31240.31%
MSFT230317P001900002021-09-07 1:13PM EDT2023-03-177.705.5010.000.00-231138.89%
MSFT230616P001900002021-09-17 11:29AM EDT2023-06-168.706.5011.50+0.15+1.75%279837.90%