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:205.00
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
MSFT210618C002050002021-06-11 12:03PM EDT2021-06-1852.4552.4054.65+0.95+1.84%11,11099.71%
MSFT210702C002050002021-06-10 12:28PM EDT2021-07-0252.0052.4553.500.00-51157.08%
MSFT210716C002050002021-06-10 11:39AM EDT2021-07-1651.9552.6053.650.00-379346.24%
MSFT210820C002050002021-06-11 10:01AM EDT2021-08-2054.0053.2054.65+4.70+9.53%111239.81%
MSFT210917C002050002021-06-11 1:30PM EDT2021-09-1753.3053.6054.70+0.65+1.23%150333.89%
MSFT211015C002050002021-06-11 12:03PM EDT2021-10-1554.3353.9555.20+1.13+2.12%242631.95%
MSFT220121C002050002021-06-10 12:06PM EDT2022-01-2156.2055.9557.450.00-51,58129.69%
MSFT220318C002050002021-06-01 3:16PM EDT2022-03-1856.7057.8059.100.00-16429.75%
MSFT220617C002050002021-06-11 3:13PM EDT2022-06-1760.1659.7561.75+0.76+1.28%227629.89%
MSFT220916C002050002021-06-08 9:46AM EDT2022-09-1660.9959.2565.350.00-25631.31%
MSFT230120C002050002021-06-08 3:38PM EDT2023-01-2065.0862.4567.80+3.60+5.86%148230.35%
MSFT230317C002050002021-06-07 3:07PM EDT2023-03-1763.2662.3570.550.00-15531.71%
MSFT230616C002050002021-06-11 12:14PM EDT2023-06-1667.4564.2572.45+1.85+2.82%316931.39%
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
MSFT210618P002050002021-06-11 3:26PM EDT2021-06-180.020.010.53-0.01-33.33%805,99185.45%
MSFT210625P002050002021-06-08 11:39AM EDT2021-06-250.060.000.320.00-1513555.66%
MSFT210702P002050002021-06-08 11:57AM EDT2021-07-020.130.060.080.00-83841.41%
MSFT210709P002050002021-06-11 1:01PM EDT2021-07-090.150.090.19-0.07-31.82%12740.43%
MSFT210716P002050002021-06-11 3:57PM EDT2021-07-160.220.220.23-0.05-18.52%764,20637.21%
MSFT210820P002050002021-06-11 3:07PM EDT2021-08-200.830.151.33-0.12-12.63%711,31637.11%
MSFT210917P002050002021-06-11 3:18PM EDT2021-09-171.361.251.42-0.14-9.33%1166,45931.87%
MSFT211015P002050002021-06-11 2:56PM EDT2021-10-151.861.701.89-0.14-7.00%202,58030.26%
MSFT211119P002050002021-06-11 1:56PM EDT2021-11-193.002.773.05-0.10-3.23%7560730.71%
MSFT220121P002050002021-06-11 3:55PM EDT2022-01-214.304.004.50-0.25-5.49%419,88729.58%
MSFT220318P002050002021-06-11 1:47PM EDT2022-03-185.955.606.10-1.35-18.49%63,68429.57%
MSFT220617P002050002021-06-09 1:32PM EDT2022-06-178.907.958.500.00-61,02129.39%
MSFT220916P002050002021-05-13 9:54AM EDT2022-09-1615.059.5510.950.00-2537529.48%
MSFT230120P002050002021-06-11 1:10PM EDT2023-01-2012.9611.0013.55-0.25-1.89%31,11628.95%
MSFT230317P002050002021-05-12 3:12PM EDT2023-03-1719.0510.3018.400.00-2529032.46%
MSFT230616P002050002021-06-10 11:20AM EDT2023-06-1617.0012.3020.400.00-10060432.18%