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:200.00
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
MSFT210618C002000002021-06-11 3:46PM EDT2021-06-1857.4057.4558.50+0.70+1.23%223,30978.91%
MSFT210625C002000002021-06-11 12:35PM EDT2021-06-2556.8757.3058.90-0.43-0.75%2663.38%
MSFT210702C002000002021-06-07 1:06PM EDT2021-07-0252.5557.4058.500.00-6762.11%
MSFT210716C002000002021-06-11 3:46PM EDT2021-07-1657.7557.6058.55+1.05+1.85%1977648.88%
MSFT210723C002000002021-06-08 10:46AM EDT2021-07-2355.1057.7558.850.00--248.22%
MSFT210820C002000002021-06-11 3:13PM EDT2021-08-2058.2258.0559.25+0.42+0.73%717640.42%
MSFT210917C002000002021-06-11 3:23PM EDT2021-09-1758.7358.9059.50+1.03+1.79%423,86635.59%
MSFT211015C002000002021-06-11 2:25PM EDT2021-10-1559.0559.1059.95+0.56+0.96%41,36733.45%
MSFT211119C002000002021-06-07 3:31PM EDT2021-11-1960.5559.4060.85+1.75+2.98%12932.78%
MSFT220121C002000002021-06-11 3:32PM EDT2022-01-2161.1160.4061.85+0.06+0.10%2412,41130.43%
MSFT220318C002000002021-06-11 2:58PM EDT2022-03-1862.5362.1063.40+0.73+1.18%31,40430.48%
MSFT220617C002000002021-06-10 1:45PM EDT2022-06-1763.9563.8565.500.00-531,76429.94%
MSFT220916C002000002021-06-10 12:28PM EDT2022-09-1665.7565.2567.350.00-11,92229.37%
MSFT230120C002000002021-06-11 12:33PM EDT2023-01-2068.8067.2569.50+0.40+0.58%131,46528.51%
MSFT230317C002000002021-06-09 1:55PM EDT2023-03-1766.8868.0072.000.00-342329.89%
MSFT230616C002000002021-06-11 2:06PM EDT2023-06-1671.5067.1572.50+2.25+3.25%1877328.46%
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
MSFT210618P002000002021-06-11 2:59PM EDT2021-06-180.020.010.53+0.01+100.00%6613,41093.26%
MSFT210625P002000002021-06-11 3:26PM EDT2021-06-250.020.020.29-0.01-33.33%5033960.64%
MSFT210702P002000002021-06-11 2:35PM EDT2021-07-020.060.050.060.00-1033143.75%
MSFT210709P002000002021-06-10 3:07PM EDT2021-07-090.090.070.16-0.04-30.77%58643.07%
MSFT210716P002000002021-06-11 3:34PM EDT2021-07-160.180.180.20-0.05-21.74%583,76039.80%
MSFT210723P002000002021-06-10 11:46AM EDT2021-07-230.350.250.350.00-14539.75%
MSFT210820P002000002021-06-11 3:38PM EDT2021-08-200.740.601.01-0.05-6.33%2302,16737.78%
MSFT210917P002000002021-06-11 3:41PM EDT2021-09-171.171.131.23-0.08-6.40%6036,66333.39%
MSFT211015P002000002021-06-11 3:25PM EDT2021-10-151.561.501.62-0.14-8.24%714,66731.46%
MSFT211119P002000002021-06-11 3:00PM EDT2021-11-192.522.362.59-0.24-8.70%4382631.56%
MSFT220121P002000002021-06-11 3:38PM EDT2022-01-213.753.453.85-0.20-5.06%7,44628,08230.18%
MSFT220318P002000002021-06-11 3:02PM EDT2022-03-185.174.955.35-0.56-9.77%112,22130.19%
MSFT220617P002000002021-06-11 12:38PM EDT2022-06-177.457.007.55-0.15-1.97%24,93129.88%
MSFT220916P002000002021-06-11 1:02PM EDT2022-09-169.248.609.50-0.36-3.75%11,99929.46%
MSFT230120P002000002021-06-11 3:20PM EDT2023-01-2011.6211.4012.00-0.18-1.53%163,99828.99%
MSFT230317P002000002021-06-11 3:41PM EDT2023-03-1713.4012.3513.50-0.45-3.25%22,37929.29%
MSFT230616P002000002021-06-11 3:41PM EDT2023-06-1615.2514.0019.00+1.75+12.96%21,56532.66%