香港股市 將在 3 小時 36 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

258.45 -0.04 (-0.00%)
收市後: 5:54PM EDT

價內期權
拍板:195.00
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
MSFT210416C001950002021-04-12 2:32PM EDT2021-04-1661.4062.8564.450.00-3751124.61%
MSFT210430C001950002021-04-06 3:18PM EDT2021-04-3053.6163.0564.250.00-111458.69%
MSFT210514C001950002021-04-12 2:32PM EDT2021-05-1461.820.000.000.00---0.00%
MSFT210521C001950002021-04-12 2:00PM EDT2021-05-2162.3563.4064.600.00-27156.13%
MSFT210618C001950002021-04-13 10:26AM EDT2021-06-1862.9763.5564.85+2.24+3.69%102,32244.84%
MSFT210716C001950002021-04-07 11:31AM EDT2021-07-1656.3562.4065.850.00-41,36743.25%
MSFT210820C001950002021-04-13 3:00PM EDT2021-08-2064.8563.0065.75+4.85+8.08%3436.54%
MSFT210917C001950002021-04-13 1:25PM EDT2021-09-1764.6264.7565.85+8.45+15.04%250133.52%
MSFT211015C001950002021-04-06 11:24AM EDT2021-10-1557.2564.7567.100.00-504934.94%
MSFT220121C001950002021-04-13 2:17PM EDT2022-01-2167.5667.7068.60+2.36+3.62%11,50531.65%
MSFT220318C001950002021-04-12 10:12AM EDT2022-03-1866.1867.7071.400.00-29433.98%
MSFT220617C001950002021-04-13 3:22PM EDT2022-06-1770.5768.2571.55+0.87+1.25%261130.40%
MSFT220916C001950002021-04-09 3:36PM EDT2022-09-1670.0070.0075.000.00-1356832.10%
MSFT230120C001950002021-04-09 3:02PM EDT2023-01-2071.6572.6077.500.00-312531.54%
MSFT230317C001950002021-04-09 1:03PM EDT2023-03-1773.1773.5078.500.00-11031.28%
MSFT230616C001950002021-04-12 12:20PM EDT2023-06-1675.5075.5080.000.00-1430.85%
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
MSFT210416P001950002021-04-13 10:49AM EDT2021-04-160.010.000.01-0.01-50.00%1354,01787.50%
MSFT210423P001950002021-04-12 12:35PM EDT2021-04-230.040.000.030.00-228057.03%
MSFT210430P001950002021-04-13 2:23PM EDT2021-04-300.130.120.17-0.04-23.53%557358.01%
MSFT210507P001950002021-04-13 12:43PM EDT2021-05-070.230.000.25-0.12-34.29%23053.27%
MSFT210514P001950002021-04-05 9:52AM EDT2021-05-140.490.030.820.00--351.37%
MSFT210521P001950002021-04-13 3:00PM EDT2021-05-210.390.350.42-0.04-9.30%1842,73646.44%
MSFT210528P001950002021-04-12 12:32PM EDT2021-05-280.480.000.000.00---12.50%
MSFT210618P001950002021-04-13 3:45PM EDT2021-06-180.700.690.77-0.08-10.26%295,39139.67%
MSFT210716P001950002021-04-12 1:31PM EDT2021-07-161.151.001.200.00-862,01036.61%
MSFT210820P001950002021-04-13 11:05AM EDT2021-08-201.771.611.81-0.06-3.28%41,64634.52%
MSFT210917P001950002021-04-13 3:04PM EDT2021-09-172.172.002.30-0.17-7.26%142,06933.33%
MSFT211015P001950002021-04-13 2:21PM EDT2021-10-152.722.522.91-0.26-8.72%11,18932.79%
MSFT220121P001950002021-04-13 2:26PM EDT2022-01-214.974.855.10-0.43-7.96%46,15331.67%
MSFT220318P001950002021-04-13 2:42PM EDT2022-03-186.255.906.50-0.31-4.73%592931.55%
MSFT220617P001950002021-04-13 2:21PM EDT2022-06-178.257.858.35-0.45-5.17%21,39230.87%
MSFT220916P001950002021-04-12 10:56AM EDT2022-09-1610.559.1511.150.00-155231.68%
MSFT230120P001950002021-04-12 2:49PM EDT2023-01-2013.1912.2513.200.00-321630.70%
MSFT230317P001950002021-04-01 2:46PM EDT2023-03-1716.6711.9516.200.00-64732.52%
MSFT230616P001950002021-04-07 3:29PM EDT2023-06-1617.1014.3017.000.00-2531.35%