Mail

香港股市將收市，收市時間：4 小時 41 分鐘

恒指
28,293.17
-405.63(-1.41%)
國指
10,818.11
-159.26(-1.45%)
上證綜指
3,415.54
-35.14(-1.02%)

【MoneyTalk直播】港股曾挫逾400點阿里被罰股價抽高？

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

顯示:清單馬鞍式權證組合

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
MSFT210416C00190000	2021-04-09 3:57PM EDT	2021-04-16	65.75	64.75	66.35	+2.60	+4.12%	17	397	140.33%
MSFT210423C00190000	2021-04-09 12:54PM EDT	2021-04-23	64.47	65.20	66.50	+22.12	+52.23%	30	1	95.07%
MSFT210521C00190000	2021-04-08 11:55AM EDT	2021-05-21	63.37	65.60	67.00	0.00	-	2	10	58.52%
MSFT210618C00190000	2021-04-09 3:37PM EDT	2021-06-18	66.00	65.85	67.00	+2.83	+4.48%	2	5,353	44.87%
MSFT210716C00190000	2021-04-08 3:49PM EDT	2021-07-16	64.44	64.95	68.60	0.00	-	47	778	46.92%
MSFT210820C00190000	2021-04-01 10:28AM EDT	2021-08-20	54.14	66.70	68.65	0.00	-	7	29	40.36%
MSFT210917C00190000	2021-04-08 2:16PM EDT	2021-09-17	65.19	67.10	68.20	0.00	-	1	550	34.90%
MSFT211015C00190000	2021-04-05 10:54AM EDT	2021-10-15	62.16	67.55	68.85	0.00	-	3	148	34.45%
MSFT220121C00190000	2021-04-09 3:57PM EDT	2022-01-21	69.90	69.60	70.80	+2.30	+3.40%	15	3,328	32.61%
MSFT220318C00190000	2021-04-07 2:42PM EDT	2022-03-18	66.30	70.55	71.60	0.00	-	3	183	31.38%
MSFT220617C00190000	2021-04-09 3:32PM EDT	2022-06-17	72.00	70.65	73.45	+11.96	+19.92%	1	230	30.90%
MSFT220916C00190000	2021-04-09 3:35PM EDT	2022-09-16	73.85	73.70	77.00	+3.75	+5.35%	8	587	32.87%
MSFT230120C00190000	2021-04-09 3:11PM EDT	2023-01-20	75.47	75.85	79.00	+1.82	+2.47%	1	224	31.77%
MSFT230317C00190000	2021-04-08 1:31PM EDT	2023-03-17	74.80	75.50	80.00	0.00	-	2	22	31.55%
MSFT230616C00190000	2021-04-08 10:48AM EDT	2023-06-16	77.85	77.00	81.50	0.00	-	2	8	31.16%

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
MSFT210416P00190000	2021-04-09 3:02PM EDT	2021-04-16	0.02	0.01	0.03	+0.01	+100.00%	108	10,153	92.19%
MSFT210423P00190000	2021-04-09 9:59AM EDT	2021-04-23	0.05	0.02	0.06	0.00	-	1	109	63.67%
MSFT210430P00190000	2021-04-09 11:54AM EDT	2021-04-30	0.16	0.10	0.16	-0.01	-5.88%	2	382	58.40%
MSFT210507P00190000	2021-04-08 1:31PM EDT	2021-05-07	0.25	0.04	0.27	0.00	-	9	72	51.17%
MSFT210514P00190000	2021-04-08 10:42AM EDT	2021-05-14	0.32	0.06	0.36	0.00	-	10	14	51.61%
MSFT210521P00190000	2021-04-09 2:34PM EDT	2021-05-21	0.42	0.42	0.44	-0.02	-4.55%	28	1,124	48.49%
MSFT210528P00190000	2021-04-09 9:31AM EDT	2021-05-28	0.70	0.00	0.67	+0.70	-	1	-	48.32%
MSFT210618P00190000	2021-04-09 12:43PM EDT	2021-06-18	0.72	0.68	0.76	-0.07	-8.86%	331	9,133	41.16%
MSFT210716P00190000	2021-04-09 12:43PM EDT	2021-07-16	1.07	1.00	1.25	-0.05	-4.46%	3	3,017	38.50%
MSFT210820P00190000	2021-04-09 3:47PM EDT	2021-08-20	1.72	1.56	1.76	-0.09	-4.97%	27	489	35.73%
MSFT210917P00190000	2021-04-09 3:57PM EDT	2021-09-17	2.14	2.05	2.20	-0.06	-2.73%	39	5,212	34.33%
MSFT211015P00190000	2021-04-09 3:47PM EDT	2021-10-15	2.62	2.53	2.65	-0.14	-5.07%	2	1,674	33.29%
MSFT220121P00190000	2021-04-09 3:55PM EDT	2022-01-21	4.73	4.60	4.85	-0.17	-3.47%	38	8,031	32.42%
MSFT220318P00190000	2021-04-08 10:00AM EDT	2022-03-18	6.05	5.40	6.35	0.00	-	1	988	32.55%
MSFT220617P00190000	2021-04-09 11:49AM EDT	2022-06-17	7.65	7.15	7.80	-0.40	-4.97%	117	1,151	31.25%
MSFT220916P00190000	2021-04-07 11:06AM EDT	2022-09-16	9.75	9.15	9.75	0.00	-	1	432	31.07%
MSFT230120P00190000	2021-04-09 1:53PM EDT	2023-01-20	12.00	11.25	12.15	+0.60	+5.26%	10	1,317	30.69%
MSFT230317P00190000	2021-04-08 2:36PM EDT	2023-03-17	13.10	12.65	14.50	0.00	-	1	244	31.95%
MSFT230616P00190000	2021-04-09 3:51PM EDT	2023-06-16	14.80	13.75	14.95	-0.10	-0.67%	9	865	30.52%