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:220.00
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
MSFT210924C002200002021-09-17 10:45AM EDT2021-09-2481.0577.8082.25+1.20+1.50%352107.81%
MSFT211001C002200002021-09-17 2:12PM EDT2021-10-0180.3078.1082.50+2.80+3.61%32785.35%
MSFT211015C002200002021-09-17 3:53PM EDT2021-10-1580.6579.8080.50-0.85-1.04%7644055.27%
MSFT211022C002200002021-09-15 12:10PM EDT2021-10-2282.7078.3582.850.00-1157.91%
MSFT211119C002200002021-09-17 9:37AM EDT2021-11-1983.9580.6581.65-0.90-1.06%210151.71%
MSFT211217C002200002021-09-17 2:56PM EDT2021-12-1782.1581.0582.10-4.40-5.08%95945.33%
MSFT220121C002200002021-09-17 11:39AM EDT2022-01-2182.6081.8082.95-4.55-5.22%48,08041.86%
MSFT220318C002200002021-09-17 11:09AM EDT2022-03-1884.5083.1584.45-2.70-3.10%52,51539.05%
MSFT220414C002200002021-09-15 9:45AM EDT2022-04-1487.4084.0085.050.00-87137.87%
MSFT220617C002200002021-09-17 1:19PM EDT2022-06-1786.0785.6086.40-1.83-2.08%52,08635.76%
MSFT220916C002200002021-09-13 11:20AM EDT2022-09-1682.4587.4588.550.00-21,45434.31%
MSFT230120C002200002021-09-17 3:51PM EDT2023-01-2090.0088.8591.60-3.10-3.33%22,93333.31%
MSFT230317C002200002021-09-14 10:53AM EDT2023-03-1789.6689.2593.350.00-11,25633.49%
MSFT230616C002200002021-09-17 3:59PM EDT2023-06-1693.0691.0095.00-0.69-0.74%589932.63%
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
MSFT210924P002200002021-09-17 3:36PM EDT2021-09-240.030.000.01+0.02+200.00%730275.00%
MSFT211001P002200002021-09-17 3:58PM EDT2021-10-010.050.030.07+0.01+25.00%33396163.87%
MSFT211008P002200002021-09-17 3:48PM EDT2021-10-080.140.130.19+0.01+7.69%345259.38%
MSFT211015P002200002021-09-17 2:07PM EDT2021-10-150.280.250.31+0.05+21.74%34,44055.32%
MSFT211022P002200002021-09-13 2:09PM EDT2021-10-220.550.000.450.00-2553.17%
MSFT211119P002200002021-09-17 3:30PM EDT2021-11-191.161.131.24+0.17+17.17%432,44747.71%
MSFT211217P002200002021-09-17 3:47PM EDT2021-12-171.721.701.83+0.26+17.81%15523143.23%
MSFT220121P002200002021-09-17 12:04PM EDT2022-01-212.442.482.63+0.19+8.44%614,54240.15%
MSFT220318P002200002021-09-17 3:20PM EDT2022-03-184.054.004.20+0.30+8.00%104,11038.06%
MSFT220414P002200002021-09-16 12:26PM EDT2022-04-144.434.704.950.00-6424637.35%
MSFT220617P002200002021-09-16 2:13PM EDT2022-06-175.936.456.700.00-24,64236.12%
MSFT220916P002200002021-09-17 2:26PM EDT2022-09-168.758.759.15+0.65+8.02%101,28935.04%
MSFT230120P002200002021-09-17 2:01PM EDT2023-01-2011.2010.7011.75+0.55+5.16%1023,53133.37%
MSFT230317P002200002021-09-09 10:52AM EDT2023-03-1711.6711.4515.000.00-51,13335.15%
MSFT230616P002200002021-09-17 11:29AM EDT2023-06-1614.1512.5016.70+0.15+1.07%181034.19%