香港股市 將收市,收市時間:3 小時 47 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:205.00
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
MSFT210416C002050002021-04-09 3:02PM EDT2021-04-1649.3549.6551.50+0.90+1.86%101,306115.33%
MSFT210423C002050002021-04-05 12:40PM EDT2021-04-2344.3950.1551.550.00-12875.59%
MSFT210430C002050002021-04-09 1:05PM EDT2021-04-3049.8350.5051.90+16.83+51.00%12352.64%
MSFT210507C002050002021-03-31 3:50PM EDT2021-05-0733.4249.9052.050.00-2357.86%
MSFT210514C002050002021-04-08 3:18PM EDT2021-05-1449.0250.8552.15+49.02-1152.37%
MSFT210521C002050002021-04-08 12:40PM EDT2021-05-2148.3050.8052.150.00-727547.56%
MSFT210618C002050002021-04-09 11:46AM EDT2021-06-1850.3051.2052.50+0.79+1.60%51,56638.73%
MSFT210716C002050002021-04-09 3:41PM EDT2021-07-1651.8051.8054.05+1.86+3.72%1481939.44%
MSFT210820C002050002021-04-07 10:39AM EDT2021-08-2047.6652.7053.950.00-51033.42%
MSFT210917C002050002021-04-09 2:43PM EDT2021-09-1752.4053.3554.20+0.80+1.55%1246031.09%
MSFT211015C002050002021-04-06 9:30AM EDT2021-10-1547.8554.2054.900.00-142030.52%
MSFT220121C002050002021-04-09 3:50PM EDT2022-01-2156.9557.0058.00+1.95+3.55%2551,97730.57%
MSFT220318C002050002021-04-09 1:50PM EDT2022-03-1857.8058.2059.95+3.47+6.39%22930.97%
MSFT220617C002050002021-04-09 2:59PM EDT2022-06-1759.7560.2061.60+1.08+1.84%23129.68%
MSFT220916C002050002021-04-08 2:10PM EDT2022-09-1660.7262.4065.500.00-103331.40%
MSFT230120C002050002021-04-09 3:30PM EDT2023-01-2065.1565.0068.00+12.28+23.23%147330.64%
MSFT230317C002050002021-04-01 10:00AM EDT2023-03-1756.1064.6069.150.00-102130.46%
MSFT230616C002050002021-04-06 12:02PM EDT2023-06-1663.4866.8071.400.00-216130.61%
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
MSFT210416P002050002021-04-09 3:39PM EDT2021-04-160.010.010.03-0.01-50.00%2376,09970.31%
MSFT210423P002050002021-04-09 3:33PM EDT2021-04-230.080.040.11-0.03-27.27%923052.64%
MSFT210430P002050002021-04-09 3:50PM EDT2021-04-300.260.250.28-0.09-25.71%2498450.20%
MSFT210507P002050002021-04-09 11:51AM EDT2021-05-070.380.000.42-0.02-5.00%41,29746.48%
MSFT210514P002050002021-04-09 2:10PM EDT2021-05-140.500.210.76-0.10-16.67%36446.36%
MSFT210521P002050002021-04-09 3:45PM EDT2021-05-210.630.580.64-0.06-8.70%3393,34340.65%
MSFT210528P002050002021-04-09 2:43PM EDT2021-05-280.750.532.75+0.75-8-53.81%
MSFT210618P002050002021-04-09 3:24PM EDT2021-06-181.081.011.25-0.12-10.00%3196,71136.15%
MSFT210716P002050002021-04-09 12:47PM EDT2021-07-161.711.521.67-0.04-2.29%385132.72%
MSFT210820P002050002021-04-09 2:33PM EDT2021-08-202.732.552.72-0.04-1.44%21,04732.12%
MSFT210917P002050002021-04-09 3:37PM EDT2021-09-173.353.203.40-0.10-2.90%354,68831.26%
MSFT211015P002050002021-04-07 3:53PM EDT2021-10-154.643.904.150.00-71,30630.81%
MSFT220121P002050002021-04-09 3:25PM EDT2022-01-217.056.857.10-0.15-2.08%518,10030.52%
MSFT220318P002050002021-04-09 9:57AM EDT2022-03-188.708.358.85-0.15-1.69%203,18830.62%
MSFT220617P002050002021-04-08 3:44PM EDT2022-06-1711.059.8510.950.00-5773729.97%
MSFT220916P002050002021-04-07 11:59AM EDT2022-09-1613.6812.5513.350.00-137129.98%
MSFT230120P002050002021-04-09 10:48AM EDT2023-01-2016.1515.2516.250.00-4298529.80%
MSFT230317P002050002021-04-06 10:39AM EDT2023-03-1718.0315.8519.450.00-229131.56%
MSFT230616P002050002021-04-08 2:36PM EDT2023-06-1619.5017.9021.400.00-167731.37%