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
257.89+0.65 (+0.25%)
收市價: 04:00PM EDT
價內期權
拍板:195.00
認購期權範圍2021年6月18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
MSFT210618C001950002021-06-09 11:50AM EDT2021-06-1859.4662.3064.650.00-5228115.63%
MSFT210625C001950002021-06-02 2:50PM EDT2021-06-2551.8562.2063.900.00--1666.11%
MSFT210716C001950002021-06-10 3:13PM EDT2021-07-1662.0062.5063.650.00-11,27954.37%
MSFT210820C001950002021-06-09 10:37AM EDT2021-08-2060.0562.9564.100.00-19442.43%
MSFT210917C001950002021-06-11 1:38PM EDT2021-09-1763.1563.2064.15+0.35+0.56%154936.19%
MSFT211015C001950002021-06-04 3:48PM EDT2021-10-1557.9063.4565.100.00-167336.68%
MSFT211119C001950002021-06-10 12:09PM EDT2021-11-1964.0364.0065.750.00-1834.85%
MSFT220121C001950002021-06-10 1:28PM EDT2022-01-2165.0964.9066.500.00-21,47531.67%
MSFT220318C001950002021-06-03 10:42AM EDT2022-03-1854.5166.5067.750.00-113231.18%
MSFT220617C001950002021-06-10 1:45PM EDT2022-06-1768.1068.1569.700.00-262630.55%
MSFT220916C001950002021-06-08 9:38AM EDT2022-09-1668.3465.4074.000.00-553533.45%
MSFT230120C001950002021-06-11 10:29AM EDT2023-01-2072.7767.6076.25+0.92+1.28%112432.25%
MSFT230317C001950002021-05-28 9:50AM EDT2023-03-1769.3469.9578.650.00-12533.37%
MSFT230616C001950002021-05-28 3:53PM EDT2023-06-1669.5071.8080.350.00-14332.90%
認沽盤範圍2021年6月18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
MSFT210618P001950002021-06-11 2:55PM EDT2021-06-180.010.000.02-0.01-50.00%186,65368.75%
MSFT210625P001950002021-06-08 3:48PM EDT2021-06-250.020.000.28-0.03-60.00%38464.94%
MSFT210702P001950002021-06-11 2:30PM EDT2021-07-020.040.000.11-0.04-50.00%612551.37%
MSFT210709P001950002021-06-08 3:55PM EDT2021-07-090.160.050.140.00-101645.90%
MSFT210716P001950002021-06-11 3:45PM EDT2021-07-160.160.150.17-0.10-38.46%172,38842.19%
MSFT210820P001950002021-06-11 3:58PM EDT2021-08-200.630.510.65-0.06-8.70%1081,74637.31%
MSFT210917P001950002021-06-11 3:39PM EDT2021-09-171.020.921.07-0.09-8.11%2502,17334.92%
MSFT211015P001950002021-06-11 2:19PM EDT2021-10-151.390.262.50-0.21-13.13%1011,40037.95%
MSFT211119P001950002021-06-11 12:29PM EDT2021-11-192.252.032.24-0.26-10.36%2889732.59%
MSFT220121P001950002021-06-11 2:45PM EDT2022-01-213.303.003.45-0.15-4.35%57,57231.26%
MSFT220318P001950002021-06-09 9:37AM EDT2022-03-184.644.354.70-0.46-9.02%51,40330.86%
MSFT220617P001950002021-06-11 9:57AM EDT2022-06-176.606.256.80-0.48-6.78%51,61530.57%
MSFT220916P001950002021-06-11 12:19PM EDT2022-09-168.307.758.50-0.51-5.79%4955429.89%
MSFT230120P001950002021-05-25 3:34PM EDT2023-01-2012.655.3512.700.00-162,26331.53%
MSFT230317P001950002021-05-14 2:44PM EDT2023-03-1714.357.8515.950.00-24933.61%
MSFT230616P001950002021-06-11 3:56PM EDT2023-06-1613.5012.6013.70-0.38-2.74%91729.22%