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:215.00
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
MSFT210924C002150002021-09-13 11:15AM EDT2021-09-2479.5083.0587.450.00-1137130.96%
MSFT211001C002150002021-09-10 3:33PM EDT2021-10-0182.1582.8587.400.00-410283.69%
MSFT211015C002150002021-09-17 3:53PM EDT2021-10-1585.0584.7585.65-5.35-5.92%2363960.35%
MSFT211119C002150002021-09-17 12:31PM EDT2021-11-1986.9785.5586.50-0.43-0.49%49053.69%
MSFT220121C002150002021-09-17 2:07PM EDT2022-01-2187.4586.5087.60-2.90-3.21%242,10642.85%
MSFT220318C002150002021-09-16 3:51PM EDT2022-03-1893.0087.8089.100.00-254340.22%
MSFT220414C002150002021-09-15 10:03AM EDT2022-04-1492.2588.3589.750.00-82739.18%
MSFT220617C002150002021-09-15 9:38AM EDT2022-06-1793.3590.0591.300.00-122837.46%
MSFT220916C002150002021-09-17 1:35PM EDT2022-09-1692.4991.6093.00-1.22-1.30%42935.20%
MSFT230120C002150002021-09-15 10:18AM EDT2023-01-2095.7792.0097.000.00-71,05435.42%
MSFT230317C002150002021-09-13 11:23AM EDT2023-03-1789.6793.0097.500.00-130734.12%
MSFT230616C002150002021-09-16 3:05PM EDT2023-06-16100.5094.5099.500.00-3319033.64%
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
MSFT210924P002150002021-09-17 12:41PM EDT2021-09-240.010.000.01-0.01-50.00%1042181.25%
MSFT211001P002150002021-09-16 3:20PM EDT2021-10-010.030.020.060.00-633966.60%
MSFT211008P002150002021-09-10 3:35PM EDT2021-10-080.230.090.160.00-31461.23%
MSFT211015P002150002021-09-17 2:14PM EDT2021-10-150.230.210.27+0.01+4.55%41,81157.62%
MSFT211022P002150002021-09-17 3:55PM EDT2021-10-220.370.100.47+0.09+32.14%136152.64%
MSFT211029P002150002021-09-17 3:55PM EDT2021-10-290.640.582.74+0.14+28.00%388266.33%
MSFT211119P002150002021-09-17 3:20PM EDT2021-11-191.031.021.13+0.15+17.05%31,18049.63%
MSFT220121P002150002021-09-17 1:04PM EDT2022-01-212.252.252.39+0.18+8.70%109,19641.45%
MSFT220318P002150002021-09-17 3:53PM EDT2022-03-183.753.653.80+0.41+12.28%371,10139.01%
MSFT220414P002150002021-09-13 10:07AM EDT2022-04-144.254.254.500.00-13138.25%
MSFT220617P002150002021-09-17 3:32PM EDT2022-06-176.005.906.20+0.05+0.84%102,02237.03%
MSFT220916P002150002021-09-17 10:48AM EDT2022-09-167.758.058.45+0.45+6.16%1388835.73%
MSFT230120P002150002021-09-17 11:14AM EDT2023-01-2010.009.7512.60+0.15+1.52%461,89736.02%
MSFT230317P002150002021-09-08 10:33AM EDT2023-03-1710.659.5014.000.00-1239535.69%
MSFT230616P002150002021-09-13 3:19PM EDT2023-06-1612.6012.0016.000.00-37735.06%