香港股市 將收市,收市時間:4 小時 41 分鐘

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
255.85+2.60 (+1.03%)
收市價: 4:00PM EDT
價內期權
拍板:190.00
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
MSFT210416C001900002021-04-09 3:57PM EDT2021-04-1665.7564.7566.35+2.60+4.12%17397140.33%
MSFT210423C001900002021-04-09 12:54PM EDT2021-04-2364.4765.2066.50+22.12+52.23%30195.07%
MSFT210521C001900002021-04-08 11:55AM EDT2021-05-2163.3765.6067.000.00-21058.52%
MSFT210618C001900002021-04-09 3:37PM EDT2021-06-1866.0065.8567.00+2.83+4.48%25,35344.87%
MSFT210716C001900002021-04-08 3:49PM EDT2021-07-1664.4464.9568.600.00-4777846.92%
MSFT210820C001900002021-04-01 10:28AM EDT2021-08-2054.1466.7068.650.00-72940.36%
MSFT210917C001900002021-04-08 2:16PM EDT2021-09-1765.1967.1068.200.00-155034.90%
MSFT211015C001900002021-04-05 10:54AM EDT2021-10-1562.1667.5568.850.00-314834.45%
MSFT220121C001900002021-04-09 3:57PM EDT2022-01-2169.9069.6070.80+2.30+3.40%153,32832.61%
MSFT220318C001900002021-04-07 2:42PM EDT2022-03-1866.3070.5571.600.00-318331.38%
MSFT220617C001900002021-04-09 3:32PM EDT2022-06-1772.0070.6573.45+11.96+19.92%123030.90%
MSFT220916C001900002021-04-09 3:35PM EDT2022-09-1673.8573.7077.00+3.75+5.35%858732.87%
MSFT230120C001900002021-04-09 3:11PM EDT2023-01-2075.4775.8579.00+1.82+2.47%122431.77%
MSFT230317C001900002021-04-08 1:31PM EDT2023-03-1774.8075.5080.000.00-22231.55%
MSFT230616C001900002021-04-08 10:48AM EDT2023-06-1677.8577.0081.500.00-2831.16%
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
MSFT210416P001900002021-04-09 3:02PM EDT2021-04-160.020.010.03+0.01+100.00%10810,15392.19%
MSFT210423P001900002021-04-09 9:59AM EDT2021-04-230.050.020.060.00-110963.67%
MSFT210430P001900002021-04-09 11:54AM EDT2021-04-300.160.100.16-0.01-5.88%238258.40%
MSFT210507P001900002021-04-08 1:31PM EDT2021-05-070.250.040.270.00-97251.17%
MSFT210514P001900002021-04-08 10:42AM EDT2021-05-140.320.060.360.00-101451.61%
MSFT210521P001900002021-04-09 2:34PM EDT2021-05-210.420.420.44-0.02-4.55%281,12448.49%
MSFT210528P001900002021-04-09 9:31AM EDT2021-05-280.700.000.67+0.70-1-48.32%
MSFT210618P001900002021-04-09 12:43PM EDT2021-06-180.720.680.76-0.07-8.86%3319,13341.16%
MSFT210716P001900002021-04-09 12:43PM EDT2021-07-161.071.001.25-0.05-4.46%33,01738.50%
MSFT210820P001900002021-04-09 3:47PM EDT2021-08-201.721.561.76-0.09-4.97%2748935.73%
MSFT210917P001900002021-04-09 3:57PM EDT2021-09-172.142.052.20-0.06-2.73%395,21234.33%
MSFT211015P001900002021-04-09 3:47PM EDT2021-10-152.622.532.65-0.14-5.07%21,67433.29%
MSFT220121P001900002021-04-09 3:55PM EDT2022-01-214.734.604.85-0.17-3.47%388,03132.42%
MSFT220318P001900002021-04-08 10:00AM EDT2022-03-186.055.406.350.00-198832.55%
MSFT220617P001900002021-04-09 11:49AM EDT2022-06-177.657.157.80-0.40-4.97%1171,15131.25%
MSFT220916P001900002021-04-07 11:06AM EDT2022-09-169.759.159.750.00-143231.07%
MSFT230120P001900002021-04-09 1:53PM EDT2023-01-2012.0011.2512.15+0.60+5.26%101,31730.69%
MSFT230317P001900002021-04-08 2:36PM EDT2023-03-1713.1012.6514.500.00-124431.95%
MSFT230616P001900002021-04-09 3:51PM EDT2023-06-1614.8013.7514.95-0.10-0.67%986530.52%