香港股市 將收市,收市時間:4 小時 43 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:220.00
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
MSFT210416C002200002021-04-09 3:59PM EDT2021-04-1636.0035.0036.15+2.70+8.11%985,38872.36%
MSFT210423C002200002021-04-09 3:33PM EDT2021-04-2335.2335.2536.75+1.54+4.57%1910158.89%
MSFT210430C002200002021-04-09 2:50PM EDT2021-04-3034.5635.7037.10+0.22+0.64%611950.85%
MSFT210507C002200002021-04-09 3:57PM EDT2021-05-0736.5535.9538.45+1.58+4.52%11354.02%
MSFT210514C002200002021-04-09 12:55PM EDT2021-05-1435.4036.1538.00+6.36+21.90%1345.11%
MSFT210521C002200002021-04-09 3:59PM EDT2021-05-2136.3536.4037.15+1.85+5.36%711,34335.41%
MSFT210528C002200002021-04-09 3:20PM EDT2021-05-2835.5036.4038.80+0.80+2.31%1341.92%
MSFT210618C002200002021-04-09 3:53PM EDT2021-06-1836.8737.0038.30+1.92+5.49%4710,71332.75%
MSFT210716C002200002021-04-09 3:40PM EDT2021-07-1637.9538.1038.90+1.73+4.78%151,76229.66%
MSFT210820C002200002021-04-09 3:36PM EDT2021-08-2039.5339.5540.40+1.78+4.72%115629.44%
MSFT210917C002200002021-04-09 3:59PM EDT2021-09-1741.2540.4541.25+2.85+7.42%5312,39528.65%
MSFT211015C002200002021-04-08 10:17AM EDT2021-10-1539.9241.6042.400.00-317328.70%
MSFT220121C002200002021-04-09 3:50PM EDT2022-01-2145.2545.2045.95+1.75+4.02%2439,57728.57%
MSFT220318C002200002021-04-08 11:49AM EDT2022-03-1845.2247.1548.000.00-132,59028.77%
MSFT220617C002200002021-04-09 3:55PM EDT2022-06-1750.0049.0551.05+2.80+5.93%32,25528.97%
MSFT220916C002200002021-04-09 3:55PM EDT2022-09-1652.5052.0053.00+2.00+3.96%21,65228.27%
MSFT230120C002200002021-04-09 2:40PM EDT2023-01-2054.8555.1058.00+1.20+2.24%1453,05429.76%
MSFT230317C002200002021-04-09 3:59PM EDT2023-03-1757.3255.2059.35+0.12+0.21%17198029.67%
MSFT230616C002200002021-04-09 3:50PM EDT2023-06-1658.0557.7061.95+0.34+0.59%6829229.95%
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
MSFT210416P002200002021-04-09 3:59PM EDT2021-04-160.050.030.05-0.03-37.50%1,19223,22253.52%
MSFT210423P002200002021-04-09 2:37PM EDT2021-04-230.140.100.17-0.06-30.00%6674342.38%
MSFT210430P002200002021-04-09 3:58PM EDT2021-04-300.480.450.49-0.10-17.24%661,26640.85%
MSFT210507P002200002021-04-09 3:51PM EDT2021-05-070.670.600.80-0.08-10.67%1247538.89%
MSFT210514P002200002021-04-09 2:57PM EDT2021-05-140.840.191.27-0.09-9.68%116738.77%
MSFT210521P002200002021-04-09 3:59PM EDT2021-05-211.001.001.05-0.19-15.97%5526,98533.51%
MSFT210528P002200002021-04-09 3:26PM EDT2021-05-281.241.081.50-0.11-8.15%21134.00%
MSFT210618P002200002021-04-09 3:45PM EDT2021-06-181.891.781.93-0.19-9.13%957,76630.41%
MSFT210716P002200002021-04-09 3:50PM EDT2021-07-162.822.692.86-0.30-9.62%2743,16329.04%
MSFT210820P002200002021-04-09 3:36PM EDT2021-08-204.454.254.50-0.30-6.32%231,04929.34%
MSFT210917P002200002021-04-09 3:53PM EDT2021-09-175.495.205.50-0.27-4.69%642,88928.89%
MSFT211015P002200002021-04-09 3:42PM EDT2021-10-156.506.256.55-0.30-4.41%1763,47628.72%
MSFT220121P002200002021-04-09 3:55PM EDT2022-01-2110.2310.0010.35-0.42-3.94%928,47828.95%
MSFT220318P002200002021-04-08 12:24PM EDT2022-03-1812.6011.9513.000.00-52,07929.88%
MSFT220617P002200002021-04-08 3:42PM EDT2022-06-1715.3514.1015.150.00-1602,79228.94%
MSFT220916P002200002021-04-09 2:25PM EDT2022-09-1617.7317.0517.85-0.27-1.50%177528.99%
MSFT230120P002200002021-04-09 3:58PM EDT2023-01-2020.7520.1521.15-0.35-1.66%583,05828.92%
MSFT230317P002200002021-04-09 3:59PM EDT2023-03-1722.4022.0022.80+0.75+3.46%11078329.13%
MSFT230616P002200002021-04-09 3:12PM EDT2023-06-1625.0522.7025.85+0.85+3.51%5520329.79%