香港股市 將收市,收市時間:5 小時 2 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:210.00
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
MSFT210416C002100002021-04-09 3:59PM EDT2021-04-1646.0044.8046.20+2.98+6.93%1003,43493.16%
MSFT210423C002100002021-04-09 12:41PM EDT2021-04-2344.5745.1546.80+1.70+3.97%1047850.98%
MSFT210430C002100002021-04-08 3:16PM EDT2021-04-3043.7945.6546.750.00-24757.79%
MSFT210507C002100002021-03-31 10:00AM EDT2021-05-0726.0045.8047.100.00--553.41%
MSFT210514C002100002021-04-08 1:36PM EDT2021-05-1443.5845.9048.350.00-101057.34%
MSFT210521C002100002021-04-09 3:09PM EDT2021-05-2145.0046.0046.95+0.70+1.58%16543841.72%
MSFT210618C002100002021-04-09 3:53PM EDT2021-06-1846.2746.4047.30+1.86+4.19%908,14634.28%
MSFT210716C002100002021-04-09 2:10PM EDT2021-07-1646.5047.0049.40+1.50+3.33%788437.60%
MSFT210820C002100002021-04-07 10:56AM EDT2021-08-2044.0848.3049.300.00-28131.87%
MSFT210917C002100002021-04-09 10:18AM EDT2021-09-1748.3948.9049.75+2.04+4.40%32,01630.16%
MSFT211015C002100002021-04-08 10:17AM EDT2021-10-1548.1049.7550.800.00-3618430.32%
MSFT220121C002100002021-04-09 2:36PM EDT2022-01-2152.1152.8553.70+1.13+2.22%38711,29729.59%
MSFT220318C002100002021-04-08 12:58PM EDT2022-03-1852.0054.4056.150.00-442130.61%
MSFT220617C002100002021-04-09 3:12PM EDT2022-06-1755.7555.7057.85+0.78+1.42%41,83229.29%
MSFT220916C002100002021-04-09 3:59PM EDT2022-09-1659.5058.7560.10+2.36+4.13%241,16029.08%
MSFT230120C002100002021-04-09 3:38PM EDT2023-01-2062.1061.5564.50+2.00+3.33%21,54730.27%
MSFT230317C002100002021-04-09 1:30PM EDT2023-03-1762.7561.6064.85+1.70+2.78%239129.36%
MSFT230616C002100002021-04-06 12:42PM EDT2023-06-1661.0064.0068.000.00-24530.25%
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
MSFT210416P002100002021-04-09 3:39PM EDT2021-04-160.030.020.04-0.02-40.00%37913,75066.02%
MSFT210423P002100002021-04-09 3:33PM EDT2021-04-230.080.050.12-0.05-38.46%1,05889050.68%
MSFT210430P002100002021-04-09 3:55PM EDT2021-04-300.360.320.36-0.03-7.69%7056848.05%
MSFT210507P002100002021-04-09 12:56PM EDT2021-05-070.450.400.50-0.06-11.76%870343.65%
MSFT210514P002100002021-04-09 10:59AM EDT2021-05-140.610.040.860.00-3343.41%
MSFT210521P002100002021-04-09 3:59PM EDT2021-05-210.710.650.75-0.09-11.25%4593,69738.26%
MSFT210528P002100002021-04-09 10:00AM EDT2021-05-280.810.591.26+0.81-1-39.82%
MSFT210618P002100002021-04-09 3:55PM EDT2021-06-181.261.211.40-0.16-11.27%2319,53934.00%
MSFT210716P002100002021-04-09 2:55PM EDT2021-07-162.021.812.05-0.07-3.35%251,96931.71%
MSFT210820P002100002021-04-09 1:53PM EDT2021-08-203.203.053.20-0.07-2.14%1299931.12%
MSFT210917P002100002021-04-09 3:35PM EDT2021-09-173.953.754.00-0.15-3.66%1299,22330.46%
MSFT211015P002100002021-04-09 3:48PM EDT2021-10-154.754.554.80-0.20-4.04%782130.00%
MSFT220121P002100002021-04-09 3:39PM EDT2022-01-217.987.808.05-0.32-3.86%78712,12629.94%
MSFT220318P002100002021-04-08 12:19PM EDT2022-03-1810.009.4510.450.00-24,65830.85%
MSFT220617P002100002021-04-09 10:26AM EDT2022-06-1712.1511.1012.25-0.72-5.59%252,34829.63%
MSFT220916P002100002021-04-09 3:47PM EDT2022-09-1614.5013.9514.75-0.20-1.36%21,50329.65%
MSFT230120P002100002021-04-09 10:48AM EDT2023-01-2017.7516.8517.75+0.20+1.14%402,78129.47%
MSFT230317P002100002021-04-08 12:42PM EDT2023-03-1718.8017.9520.250.00-1045030.51%
MSFT230616P002100002021-04-09 2:23PM EDT2023-06-1621.0020.2522.90-0.65-3.00%1025830.91%