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:205.00
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
MSFT210924C002050002021-09-07 10:18AM EDT2021-09-2493.9592.8097.300.00--21132.03%
MSFT211001C002050002021-09-17 12:12PM EDT2021-10-0195.7692.8097.50-2.54-2.58%3195.51%
MSFT211015C002050002021-09-17 9:52AM EDT2021-10-1597.4594.6595.55-2.55-2.55%652564.36%
MSFT211119C002050002021-09-17 3:16PM EDT2021-11-1996.1095.3596.35-1.50-1.54%65453.93%
MSFT220121C002050002021-09-17 12:16PM EDT2022-01-2197.0096.1097.20-2.40-2.41%11,62845.81%
MSFT220318C002050002021-09-10 1:53PM EDT2022-03-1896.7297.1098.350.00-6014242.19%
MSFT220414C002050002021-09-09 11:12AM EDT2022-04-1498.3597.6599.050.00-61741.42%
MSFT220617C002050002021-08-19 1:27PM EDT2022-06-1795.9498.85100.350.00-113339.26%
MSFT220916C002050002021-08-27 3:26PM EDT2022-09-16100.14100.15101.950.00-18736.92%
MSFT230120C002050002021-09-15 1:03PM EDT2023-01-20106.18100.75105.000.00-370136.15%
MSFT230317C002050002021-08-31 3:41PM EDT2023-03-17105.80101.50106.000.00-45435.50%
MSFT230616C002050002021-09-16 2:58PM EDT2023-06-16108.51102.50107.500.00-319534.55%
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
MSFT210924P002050002021-09-15 10:59AM EDT2021-09-240.010.000.010.00-151690.63%
MSFT211001P002050002021-09-16 12:05PM EDT2021-10-010.020.000.050.00-11671.88%
MSFT211015P002050002021-09-17 1:02PM EDT2021-10-150.170.130.19+0.02+13.33%22,47161.33%
MSFT211022P002050002021-09-17 3:09PM EDT2021-10-220.260.002.36+0.05+23.81%11375.61%
MSFT211029P002050002021-09-17 10:51AM EDT2021-10-290.450.432.60+0.06+15.38%6745472.53%
MSFT211119P002050002021-09-16 12:02PM EDT2021-11-190.770.830.930.00-383752.88%
MSFT220121P002050002021-09-01 2:22PM EDT2022-01-211.581.882.020.00-111,06044.31%
MSFT220318P002050002021-09-15 9:41AM EDT2022-03-183.153.053.25+0.33+11.70%83,74441.46%
MSFT220414P002050002021-09-16 9:56AM EDT2022-04-143.253.553.800.00-122340.35%
MSFT220617P002050002021-09-17 3:47PM EDT2022-06-175.054.955.25+0.23+4.77%11,64838.78%
MSFT220916P002050002021-09-08 11:00AM EDT2022-09-166.556.857.200.00-61,36537.17%
MSFT230120P002050002021-09-02 9:50AM EDT2023-01-207.357.0011.000.00-21,77837.34%
MSFT230317P002050002021-09-01 2:53PM EDT2023-03-178.857.5012.000.00-229036.61%
MSFT230616P002050002021-09-10 3:33PM EDT2023-06-1611.509.0014.000.00-257936.10%