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:210.00
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
MSFT210618C002100002021-06-11 3:47PM EDT2021-06-1847.5047.4049.80+0.40+0.85%177,38493.16%
MSFT210625C002100002021-06-09 12:11PM EDT2021-06-2544.6347.3048.900.00-61052.73%
MSFT210702C002100002021-05-19 11:39AM EDT2021-07-0233.1847.4548.550.00--352.95%
MSFT210709C002100002021-06-08 2:35PM EDT2021-07-0943.4447.5548.650.00-3847.24%
MSFT210716C002100002021-06-11 11:33AM EDT2021-07-1648.4647.7048.65+1.17+2.47%584642.26%
MSFT210820C002100002021-06-11 9:30AM EDT2021-08-2048.9048.6049.75+0.92+1.92%115837.12%
MSFT210917C002100002021-06-11 12:43PM EDT2021-09-1748.5048.8550.20-0.50-1.02%11,96233.36%
MSFT211015C002100002021-06-04 10:41AM EDT2021-10-1549.8049.2550.65+6.29+14.46%1027631.03%
MSFT211119C002100002021-06-11 11:58AM EDT2021-11-1950.8050.6051.65-0.07-0.14%18630.34%
MSFT220121C002100002021-06-11 12:26PM EDT2022-01-2151.9051.6053.050.00-497,06328.80%
MSFT220318C002100002021-06-10 10:05AM EDT2022-03-1853.1053.6555.600.00-543630.25%
MSFT220617C002100002021-06-11 11:59AM EDT2022-06-1756.3055.9057.00+0.60+1.08%11,87628.27%
MSFT220916C002100002021-06-10 3:43PM EDT2022-09-1658.1057.5559.55+0.33+0.57%21,06228.44%
MSFT230120C002100002021-06-11 12:07PM EDT2023-01-2060.6560.1562.55+0.40+0.66%91,55728.31%
MSFT230317C002100002021-06-09 9:45AM EDT2023-03-1760.8558.8064.000.00-110428.45%
MSFT230616C002100002021-06-08 11:23AM EDT2023-06-1661.0060.8069.000.00-108731.02%
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
MSFT210618P002100002021-06-11 2:42PM EDT2021-06-180.030.020.03+0.01+50.00%23210,24356.64%
MSFT210625P002100002021-06-10 1:14PM EDT2021-06-250.050.030.05+0.01+25.00%514343.36%
MSFT210702P002100002021-06-11 2:38PM EDT2021-07-020.090.080.10-0.02-18.18%34138.57%
MSFT210709P002100002021-06-07 11:53AM EDT2021-07-090.170.120.210.00-12037.31%
MSFT210716P002100002021-06-11 3:59PM EDT2021-07-160.270.250.27-0.05-15.62%2074,25034.77%
MSFT210723P002100002021-06-11 2:01PM EDT2021-07-230.470.390.51-0.03-6.00%326935.57%
MSFT210820P002100002021-06-11 2:03PM EDT2021-08-200.990.451.44-0.08-7.48%751,61334.72%
MSFT210917P002100002021-06-11 3:54PM EDT2021-09-171.601.571.66-0.07-4.19%16310,70130.45%
MSFT211015P002100002021-06-11 2:21PM EDT2021-10-152.222.042.24-0.23-9.39%163,13729.18%
MSFT211119P002100002021-06-11 11:38AM EDT2021-11-193.423.253.55-0.18-5.00%763229.79%
MSFT220121P002100002021-06-11 2:43PM EDT2022-01-215.004.905.20-0.20-3.85%6420,73128.91%
MSFT220318P002100002021-06-11 11:37AM EDT2022-03-186.686.456.90-0.28-4.02%115,05228.90%
MSFT220617P002100002021-06-11 3:53PM EDT2022-06-179.239.109.55-1.02-9.95%23,37928.91%
MSFT220916P002100002021-06-11 3:52PM EDT2022-09-1611.4010.6011.85-0.85-6.94%31,49728.70%
MSFT230120P002100002021-06-07 3:52PM EDT2023-01-2015.3013.5014.600.00-23,03728.28%
MSFT230317P002100002021-05-19 2:21PM EDT2023-03-1722.1411.7019.800.00-5044131.96%
MSFT230616P002100002021-06-11 3:50PM EDT2023-06-1617.7514.1521.90-3.35-15.88%51,24731.75%