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:200.00
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
MSFT210924C002000002021-09-07 9:36AM EDT2021-09-2499.9097.85102.250.00-411139.84%
MSFT211001C002000002021-09-13 3:07PM EDT2021-10-0195.6097.80102.400.00-4598.14%
MSFT211015C002000002021-09-17 2:49PM EDT2021-10-15100.6599.60100.55+0.60+0.60%3029566.99%
MSFT211119C002000002021-09-17 3:16PM EDT2021-11-19101.03100.25101.25+2.33+2.36%223355.74%
MSFT211217C002000002021-09-17 11:49AM EDT2021-12-17101.55100.40101.45-3.75-3.56%1046552.03%
MSFT220121C002000002021-09-17 2:13PM EDT2022-01-21101.85100.95102.05-4.40-4.14%1211,56147.45%
MSFT220318C002000002021-09-17 11:04AM EDT2022-03-18103.00101.90103.20-3.35-3.15%12,46143.82%
MSFT220414C002000002021-09-17 11:45AM EDT2022-04-14103.55102.25103.60-1.60-1.52%11142.14%
MSFT220617C002000002021-09-16 1:13PM EDT2022-06-17106.31103.45104.850.00-31,78740.01%
MSFT220916C002000002021-09-17 12:39PM EDT2022-09-16106.60104.60106.45-1.75-1.62%11,78437.76%
MSFT230120C002000002021-09-17 1:06PM EDT2023-01-20107.48105.00109.45-4.02-3.61%251,99737.02%
MSFT230317C002000002021-09-15 9:35AM EDT2023-03-17111.63105.50110.000.00-537635.80%
MSFT230616C002000002021-09-17 2:11PM EDT2023-06-16109.60108.50110.00-1.40-1.26%11,30633.13%
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
MSFT210924P002000002021-09-14 3:56PM EDT2021-09-240.010.000.010.00-31,02996.88%
MSFT211001P002000002021-09-17 3:32PM EDT2021-10-010.020.000.040.00-15574.22%
MSFT211008P002000002021-09-10 3:40PM EDT2021-10-080.140.020.090.00-155466.41%
MSFT211015P002000002021-09-17 2:38PM EDT2021-10-150.140.100.15+0.02+16.67%84,95162.89%
MSFT211119P002000002021-09-17 2:43PM EDT2021-11-190.770.750.84+0.13+20.31%331,47054.76%
MSFT211217P002000002021-09-17 3:52PM EDT2021-12-171.211.161.27+0.17+16.35%5661749.73%
MSFT220121P002000002021-09-17 2:50PM EDT2022-01-211.771.721.85+0.22+14.19%2033,08645.73%
MSFT220318P002000002021-09-17 3:54PM EDT2022-03-182.882.802.97+0.37+14.74%152,64242.57%
MSFT220414P002000002021-09-16 9:55AM EDT2022-04-143.003.253.400.00-216641.13%
MSFT220617P002000002021-09-16 1:55PM EDT2022-06-174.404.554.850.00-15,58839.73%
MSFT220916P002000002021-09-17 11:42AM EDT2022-09-166.256.306.65+0.32+5.40%44,24937.93%
MSFT230120P002000002021-09-17 1:23PM EDT2023-01-208.006.2510.25+0.35+4.58%64,79738.00%
MSFT230317P002000002021-09-16 1:51PM EDT2023-03-179.307.0011.500.00-111,30837.61%
MSFT230616P002000002021-09-17 11:48AM EDT2023-06-1610.458.5012.05+0.45+4.50%12,16335.46%