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:210.00
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
MSFT210924C002100002021-09-17 11:53AM EDT2021-09-2489.9587.8092.35+3.15+3.63%424126.95%
MSFT211001C002100002021-09-14 12:59PM EDT2021-10-0190.5087.9092.500.00-82192.38%
MSFT211015C002100002021-09-17 3:59PM EDT2021-10-1590.4589.7090.60-4.25-4.49%1645362.50%
MSFT211119C002100002021-09-17 11:10AM EDT2021-11-1991.6090.4591.40-0.70-0.76%217551.78%
MSFT211217C002100002021-09-17 3:54PM EDT2021-12-1791.2590.7591.85+0.45+0.50%1811649.26%
MSFT220121C002100002021-09-16 3:59PM EDT2022-01-2196.7491.3092.400.00-156,59744.36%
MSFT220318C002100002021-09-15 10:18AM EDT2022-03-1895.2292.4093.650.00-739741.02%
MSFT220414C002100002021-08-24 3:09PM EDT2022-04-1496.2593.0094.350.00--1040.20%
MSFT220617C002100002021-09-15 9:38AM EDT2022-06-1798.0594.5595.150.00-11,82836.95%
MSFT220916C002100002021-09-17 3:47PM EDT2022-09-1696.6596.0097.40+0.27+0.28%361,04735.96%
MSFT230120C002100002021-09-17 12:50PM EDT2023-01-2099.1396.50100.30-4.27-4.13%11,48734.92%
MSFT230317C002100002021-09-15 12:55PM EDT2023-03-17102.2197.00101.500.00-311134.53%
MSFT230616C002100002021-09-15 3:49PM EDT2023-06-16105.5099.80103.500.00-222134.12%
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
MSFT210924P002100002021-09-17 2:14PM EDT2021-09-240.010.000.01-0.03-75.00%159087.50%
MSFT211001P002100002021-09-17 2:01PM EDT2021-10-010.030.010.050.00-2013068.75%
MSFT211008P002100002021-09-15 1:40PM EDT2021-10-080.110.060.130.00-1462.89%
MSFT211015P002100002021-09-17 1:46PM EDT2021-10-150.190.170.20+0.02+11.76%43,24158.98%
MSFT211022P002100002021-09-09 3:36PM EDT2021-10-220.370.002.410.00-12571.90%
MSFT211029P002100002021-09-17 2:38PM EDT2021-10-290.560.502.65+0.14+33.33%13310669.31%
MSFT211119P002100002021-09-17 2:38PM EDT2021-11-190.960.921.02+0.15+18.52%579050.98%
MSFT211217P002100002021-09-17 10:46AM EDT2021-12-171.301.401.52+0.05+4.00%11520846.42%
MSFT220121P002100002021-09-17 1:48PM EDT2022-01-212.102.062.20+0.28+15.38%12719,61842.89%
MSFT220318P002100002021-09-16 1:53PM EDT2022-03-183.103.303.550.00-493,64540.34%
MSFT220414P002100002021-09-13 10:21AM EDT2022-04-143.903.904.150.00-129039.33%
MSFT220617P002100002021-09-17 1:32PM EDT2022-06-175.455.455.70+0.26+5.01%44,72637.89%
MSFT220916P002100002021-09-17 11:55AM EDT2022-09-167.407.407.80+0.60+8.82%472,44736.44%
MSFT230120P002100002021-09-17 10:11AM EDT2023-01-209.008.9512.00+0.33+3.81%54,22736.95%
MSFT230317P002100002021-09-17 3:09PM EDT2023-03-1711.138.5013.00+1.23+12.42%364036.18%
MSFT230616P002100002021-09-13 10:39AM EDT2023-06-1612.5010.0015.000.00-61,14535.60%