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:215.00
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
MSFT210618C002150002021-06-11 3:55PM EDT2021-06-1842.7042.4044.60+1.18+2.84%35,15881.74%
MSFT210625C002150002021-06-07 3:38PM EDT2021-06-2538.1042.3544.250.00-1153.42%
MSFT210709C002150002021-06-07 3:38PM EDT2021-07-0938.3542.6043.650.00--142.85%
MSFT210716C002150002021-06-11 3:40PM EDT2021-07-1642.9142.7043.70+0.21+0.49%81,43638.87%
MSFT210820C002150002021-06-10 12:59PM EDT2021-08-2043.8044.0044.800.00-116434.14%
MSFT210917C002150002021-06-10 1:14PM EDT2021-09-1745.0044.1545.35+0.90+2.04%11,14931.10%
MSFT211015C002150002021-06-10 2:46PM EDT2021-10-1544.1044.9545.900.00-4273829.24%
MSFT211119C002150002021-05-24 11:37AM EDT2021-11-1941.8346.1547.200.00-11629.30%
MSFT220121C002150002021-06-11 11:17AM EDT2022-01-2148.6047.3548.85+1.60+3.40%12,37228.15%
MSFT220318C002150002021-06-11 11:54AM EDT2022-03-1850.0549.5550.85+2.35+4.93%149728.48%
MSFT220617C002150002021-06-10 11:45AM EDT2022-06-1752.3752.0553.800.00-615228.69%
MSFT220916C002150002021-06-09 1:27PM EDT2022-09-1653.0053.8056.250.00-52028.51%
MSFT230120C002150002021-06-11 2:38PM EDT2023-01-2057.5555.5058.95+1.85+3.32%296227.92%
MSFT230317C002150002021-06-11 2:28PM EDT2023-03-1759.0955.3063.45-0.09-0.15%114630.80%
MSFT230616C002150002021-06-09 1:41PM EDT2023-06-1659.9057.4565.600.00-13630.64%
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
MSFT210618P002150002021-06-11 3:11PM EDT2021-06-180.030.020.06-0.02-40.00%2979,86653.52%
MSFT210625P002150002021-06-11 3:56PM EDT2021-06-250.060.060.070.00-15556340.53%
MSFT210702P002150002021-06-11 3:48PM EDT2021-07-020.110.100.12-0.05-31.25%5317835.65%
MSFT210709P002150002021-06-11 3:45PM EDT2021-07-090.200.200.25-0.04-16.67%136634.57%
MSFT210716P002150002021-06-11 3:44PM EDT2021-07-160.320.300.32-0.05-13.51%576,39932.28%
MSFT210723P002150002021-06-08 3:28PM EDT2021-07-230.790.490.630.00-213033.62%
MSFT210820P002150002021-06-11 3:39PM EDT2021-08-201.181.111.25-0.13-9.92%642,57830.49%
MSFT210917P002150002021-06-11 1:56PM EDT2021-09-171.921.801.99-0.20-9.43%273,85729.22%
MSFT211015P002150002021-06-11 2:53PM EDT2021-10-152.552.442.66-0.28-9.89%561,97428.13%
MSFT211119P002150002021-06-11 3:35PM EDT2021-11-193.953.804.15-0.20-4.82%44075028.92%
MSFT220121P002150002021-06-11 2:55PM EDT2022-01-215.685.655.95-0.32-5.33%457,50028.15%
MSFT220318P002150002021-06-10 12:09PM EDT2022-03-188.067.307.850.00-2276228.33%
MSFT220617P002150002021-06-09 3:32PM EDT2022-06-1710.4410.0510.85-0.61-5.52%5847328.64%
MSFT220916P002150002021-06-09 1:28PM EDT2022-09-1613.6011.6513.150.00-1537128.30%
MSFT230120P002150002021-06-11 11:13AM EDT2023-01-2015.8014.8516.10-1.80-10.23%21,36027.99%
MSFT230317P002150002021-05-13 9:55AM EDT2023-03-1723.2516.3520.000.00-14030.32%
MSFT230616P002150002021-06-09 11:18AM EDT2023-06-1620.2915.6023.500.00-24731.33%