香港股市 將收市,收市時間:3 小時 31 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:215.00
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
MSFT210416C002150002021-04-09 3:59PM EDT2021-04-1640.750.000.00+2.62+6.87%8500.00%
MSFT210423C002150002021-04-08 9:30AM EDT2021-04-2338.250.000.000.00-1000.00%
MSFT210430C002150002021-04-05 3:46PM EDT2021-04-3034.170.000.000.00-1000.00%
MSFT210507C002150002021-04-08 3:17PM EDT2021-05-0739.100.000.000.00-100.00%
MSFT210514C002150002021-04-06 9:54AM EDT2021-05-1434.210.000.000.00--00.00%
MSFT210521C002150002021-04-09 1:14PM EDT2021-05-2140.350.000.00+0.95+2.41%1900.00%
MSFT210618C002150002021-04-09 3:55PM EDT2021-06-1842.000.000.00+2.30+5.79%3400.00%
MSFT210716C002150002021-04-09 3:42PM EDT2021-07-1642.380.000.00+1.98+4.90%3200.00%
MSFT210820C002150002021-04-07 11:20AM EDT2021-08-2039.690.000.000.00-500.00%
MSFT210917C002150002021-04-09 3:55PM EDT2021-09-1745.000.000.00+1.91+4.43%6300.00%
MSFT211015C002150002021-04-08 3:15PM EDT2021-10-1543.820.000.000.00-2400.00%
MSFT220121C002150002021-04-09 3:07PM EDT2022-01-2148.160.000.00+1.06+2.25%1800.00%
MSFT220318C002150002021-04-08 2:19PM EDT2022-03-1849.000.000.000.00-100.00%
MSFT220617C002150002021-04-09 3:12PM EDT2022-06-1752.150.000.00+0.90+1.76%100.00%
MSFT220916C002150002021-04-09 9:36AM EDT2022-09-1653.500.000.00+3.50+7.00%900.00%
MSFT230120C002150002021-04-09 12:07PM EDT2023-01-2058.350.000.00+1.53+2.69%400.00%
MSFT230317C002150002021-04-09 3:54PM EDT2023-03-1760.200.000.00+14.20+30.87%100.00%
MSFT230616C002150002021-04-07 11:30AM EDT2023-06-1658.220.000.000.00-1000.00%
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
MSFT210416P002150002021-04-09 3:56PM EDT2021-04-160.020.000.00-0.06-75.00%633025.00%
MSFT210423P002150002021-04-09 3:28PM EDT2021-04-230.130.000.00-0.02-13.33%108025.00%
MSFT210430P002150002021-04-09 3:55PM EDT2021-04-300.400.000.00-0.09-18.37%193012.50%
MSFT210507P002150002021-04-09 3:34PM EDT2021-05-070.560.000.00-0.09-13.85%8012.50%
MSFT210514P002150002021-04-09 3:59PM EDT2021-05-140.680.000.00-0.08-10.53%36012.50%
MSFT210521P002150002021-04-09 3:57PM EDT2021-05-210.850.000.00-0.12-12.37%700012.50%
MSFT210528P002150002021-04-09 11:08AM EDT2021-05-281.050.000.00-0.15-12.50%80012.50%
MSFT210618P002150002021-04-09 3:41PM EDT2021-06-181.510.000.00-0.20-11.70%7906.25%
MSFT210716P002150002021-04-09 2:37PM EDT2021-07-162.440.000.00-0.17-6.51%906.25%
MSFT210820P002150002021-04-09 12:59PM EDT2021-08-203.920.000.00-0.08-2.00%3006.25%
MSFT210917P002150002021-04-09 3:36PM EDT2021-09-174.640.000.00-0.29-5.88%10206.25%
MSFT211015P002150002021-04-09 10:43AM EDT2021-10-155.640.000.00-0.56-9.03%1306.25%
MSFT220121P002150002021-04-09 3:37PM EDT2022-01-219.050.000.00-0.30-3.21%13303.13%
MSFT220318P002150002021-04-09 12:12PM EDT2022-03-1811.050.000.00-0.95-7.92%903.13%
MSFT220617P002150002021-04-09 10:46AM EDT2022-06-1713.540.000.00-0.26-1.88%3603.13%
MSFT220916P002150002021-04-09 10:46AM EDT2022-09-1616.150.000.00-0.15-0.92%703.13%
MSFT230120P002150002021-04-09 10:48AM EDT2023-01-2019.400.000.00+0.15+0.78%5803.13%
MSFT230317P002150002021-04-09 11:32AM EDT2023-03-1720.750.000.00+0.31+1.52%1403.13%
MSFT230616P002150002021-04-09 9:54AM EDT2023-06-1623.000.000.00-0.01-0.04%1003.13%