香港股市 將收市,收市時間:5 小時 27 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:200.00
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
MSFT210416C002000002021-04-09 3:15PM EDT2021-04-1654.2054.7056.50+1.74+3.32%37987125.78%
MSFT210423C002000002021-04-09 2:48PM EDT2021-04-2354.3555.1056.80+4.18+8.33%22759.96%
MSFT210430C002000002021-04-09 2:25PM EDT2021-04-3054.7855.4556.85+1.33+2.49%1035256.06%
MSFT210507C002000002021-04-09 11:01AM EDT2021-05-0754.6055.6056.95+21.16+63.28%1150.88%
MSFT210521C002000002021-04-09 3:42PM EDT2021-05-2155.7055.7556.80+1.95+3.63%4741748.12%
MSFT210528C002000002021-04-09 1:51PM EDT2021-05-2855.0554.1058.30+55.05-3-56.24%
MSFT210618C002000002021-04-09 3:38PM EDT2021-06-1856.4556.0557.30+2.45+4.54%1043,74740.70%
MSFT210716C002000002021-04-09 3:29PM EDT2021-07-1656.2556.4558.90+1.75+3.21%164641.96%
MSFT210820C002000002021-04-05 2:46PM EDT2021-08-2051.8657.3058.600.00-213434.82%
MSFT210917C002000002021-04-09 2:17PM EDT2021-09-1757.2557.8558.85+1.45+2.60%174,19332.43%
MSFT211015C002000002021-04-09 2:03PM EDT2021-10-1558.0558.5059.65+5.72+10.93%306332.21%
MSFT220121C002000002021-04-09 3:54PM EDT2022-01-2161.2061.0061.90+1.88+3.17%44713,90930.70%
MSFT220318C002000002021-04-09 3:26PM EDT2022-03-1862.0062.2063.45+1.60+2.65%21,46730.67%
MSFT220617C002000002021-04-09 3:03PM EDT2022-06-1763.3063.5565.50+0.65+1.04%601,56330.14%
MSFT220916C002000002021-04-09 3:38PM EDT2022-09-1666.2066.0067.50+1.81+2.81%232,06429.82%
MSFT230120C002000002021-04-09 3:54PM EDT2023-01-2069.0068.5070.00+1.83+2.72%221,29129.39%
MSFT230317C002000002021-04-09 3:32PM EDT2023-03-1769.8067.9070.80+2.05+3.03%439428.99%
MSFT230616C002000002021-04-09 2:28PM EDT2023-06-1672.0071.3074.45+2.40+3.45%2115930.59%
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
MSFT210416P002000002021-04-09 3:48PM EDT2021-04-160.030.010.030.00-318,63177.34%
MSFT210423P002000002021-04-09 3:49PM EDT2021-04-230.060.050.08-0.03-33.33%22767956.84%
MSFT210430P002000002021-04-09 3:59PM EDT2021-04-300.200.200.25-0.07-25.93%5579753.56%
MSFT210507P002000002021-04-09 12:14PM EDT2021-05-070.340.070.36-0.03-8.11%28949.46%
MSFT210514P002000002021-04-09 3:49PM EDT2021-05-140.460.150.69-0.06-11.54%21649.56%
MSFT210521P002000002021-04-09 3:21PM EDT2021-05-210.550.500.57-0.05-8.33%2382,47643.36%
MSFT210528P002000002021-04-09 2:23PM EDT2021-05-280.860.001.25+0.86-28-47.27%
MSFT210618P002000002021-04-09 3:51PM EDT2021-06-180.930.901.00-0.07-7.00%41713,89337.34%
MSFT210716P002000002021-04-09 3:48PM EDT2021-07-161.411.281.41-0.09-6.00%502,56934.05%
MSFT210820P002000002021-04-09 3:49PM EDT2021-08-202.272.162.33-0.15-6.20%91,40733.23%
MSFT210917P002000002021-04-09 3:56PM EDT2021-09-172.862.832.91-0.09-3.05%1177,23732.17%
MSFT211015P002000002021-04-09 9:45AM EDT2021-10-153.603.353.60-0.05-1.37%152,67331.68%
MSFT220121P002000002021-04-09 3:56PM EDT2022-01-216.106.006.20-0.25-3.94%28310,74431.01%
MSFT220318P002000002021-04-07 3:31PM EDT2022-03-188.377.407.800.00-21,60731.03%
MSFT220617P002000002021-04-09 10:01AM EDT2022-06-179.688.709.80-0.17-1.73%773,43430.37%
MSFT220916P002000002021-04-09 3:10PM EDT2022-09-1611.9211.3512.00-0.08-0.67%1001,95930.27%
MSFT230120P002000002021-04-09 2:14PM EDT2023-01-2014.5413.9014.80-0.21-1.42%633,05330.10%
MSFT230317P002000002021-04-09 3:10PM EDT2023-03-1715.9415.4016.95-0.41-2.51%10059730.97%
MSFT230616P002000002021-04-09 3:11PM EDT2023-06-1617.9616.9518.90+0.11+0.62%10718530.89%