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:195.00
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
MSFT210924C001950002021-08-27 3:45PM EDT2021-09-24105.00102.80107.250.00-189144.73%
MSFT211015C001950002021-09-14 1:30PM EDT2021-10-15105.45104.60105.500.00-621069.53%
MSFT211119C001950002021-09-01 10:42AM EDT2021-11-19109.75105.15106.150.00-16757.45%
MSFT211217C001950002021-09-17 10:25AM EDT2021-12-17107.20105.30106.35+0.20+0.19%35353.97%
MSFT220121C001950002021-09-15 1:38PM EDT2022-01-21110.87105.80106.900.00-21,36149.06%
MSFT220318C001950002021-08-20 11:44AM EDT2022-03-18110.55106.60107.850.00-425144.69%
MSFT220414C001950002021-09-17 3:43PM EDT2022-04-14108.20107.05108.45+1.25+1.17%8943.72%
MSFT220617C001950002021-08-20 10:08AM EDT2022-06-17111.94108.05109.600.00-462941.30%
MSFT220916C001950002021-09-15 11:21AM EDT2022-09-16112.00108.70111.650.00-152139.91%
MSFT230120C001950002021-09-14 11:41AM EDT2023-01-20111.50109.00113.100.00-121136.67%
MSFT230317C001950002021-09-15 9:35AM EDT2023-03-17115.88110.00114.500.00-52636.71%
MSFT230616C001950002021-09-16 10:28AM EDT2023-06-16114.41111.00115.500.00-329835.24%
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
MSFT210924P001950002021-09-17 3:41PM EDT2021-09-240.010.000.020.00-2936109.38%
MSFT211001P001950002021-09-10 2:41PM EDT2021-10-010.040.000.040.00-73378.91%
MSFT211015P001950002021-09-17 3:47PM EDT2021-10-150.120.090.14+0.02+20.00%691,35565.82%
MSFT211119P001950002021-09-13 12:42PM EDT2021-11-190.780.670.760.00-165756.59%
MSFT211217P001950002021-09-17 3:19PM EDT2021-12-171.081.061.17-0.05-4.42%1512351.00%
MSFT220121P001950002021-09-17 10:14AM EDT2022-01-211.501.581.70+0.09+6.38%108,53147.19%
MSFT220318P001950002021-09-09 2:47PM EDT2022-03-182.462.582.730.00-31,58643.76%
MSFT220414P001950002021-09-17 10:03AM EDT2022-04-142.853.003.250.00-334442.66%
MSFT220617P001950002021-09-15 11:36AM EDT2022-06-173.954.154.450.00-22,71140.63%
MSFT220916P001950002021-09-14 10:51AM EDT2022-09-165.555.706.150.00-11,42638.73%
MSFT230120P001950002021-09-09 1:01PM EDT2023-01-206.555.5010.000.00-82,91839.33%
MSFT230317P001950002021-09-01 1:53PM EDT2023-03-177.256.0011.000.00-15338.60%
MSFT230616P001950002021-09-15 3:46PM EDT2023-06-169.257.5011.000.00-219735.73%