Mail

香港股市已收市

恒指
28,842.13
+103.25(+0.36%)
國指
10,750.95
+34.67(+0.32%)
上證綜指
3,589.75
-21.11(-0.58%)

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

顯示:清單馬鞍式權證組合

拍板:220.00

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
MSFT210618C00220000	2021-06-11 3:28PM EDT	2021-06-18	37.55	37.45	39.00	+0.55	+1.49%	21	9,510	65.04%
MSFT210625C00220000	2021-06-11 1:25PM EDT	2021-06-25	36.75	37.40	39.00	+2.50	+7.30%	60	128	59.62%
MSFT210702C00220000	2021-06-09 3:01PM EDT	2021-07-02	35.95	37.45	38.60	0.00	-	9	8	43.75%
MSFT210709C00220000	2021-06-04 12:05PM EDT	2021-07-09	31.80	37.60	39.00	0.00	-	1	1	42.14%
MSFT210716C00220000	2021-06-11 3:49PM EDT	2021-07-16	37.95	37.70	39.05	+0.06	+0.16%	1	1,500	38.12%
MSFT210820C00220000	2021-06-11 2:19PM EDT	2021-08-20	38.80	39.05	39.65	+0.43	+1.12%	60	699	30.19%
MSFT210917C00220000	2021-06-11 3:55PM EDT	2021-09-17	39.90	39.55	40.65	+1.00	+2.57%	24	7,340	29.32%
MSFT211015C00220000	2021-06-11 3:49PM EDT	2021-10-15	40.53	40.50	41.35	+0.23	+0.57%	9	260	27.94%
MSFT211119C00220000	2021-06-11 11:05AM EDT	2021-11-19	41.54	41.85	42.85	-0.06	-0.14%	4	26	28.30%
MSFT220121C00220000	2021-06-11 2:33PM EDT	2022-01-21	44.00	43.90	44.75	+0.40	+0.92%	36	9,089	27.49%
MSFT220318C00220000	2021-06-09 11:22AM EDT	2022-03-18	44.01	45.60	46.85	0.00	-	3	2,639	27.82%
MSFT220617C00220000	2021-06-11 3:31PM EDT	2022-06-17	48.85	48.30	49.75	+0.25	+0.51%	5	2,251	27.84%
MSFT220916C00220000	2021-06-11 12:03PM EDT	2022-09-16	51.10	50.30	52.25	+1.60	+3.23%	4	1,482	27.67%
MSFT230120C00220000	2021-06-11 2:32PM EDT	2023-01-20	54.25	52.00	57.00	+0.49	+0.91%	6	3,011	28.99%
MSFT230317C00220000	2021-06-11 3:44PM EDT	2023-03-17	56.31	51.95	60.10	+0.18	+0.32%	6	1,348	30.42%
MSFT230616C00220000	2021-06-10 12:39PM EDT	2023-06-16	57.96	57.50	62.35	0.00	-	11	787	30.31%

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
MSFT210618P00220000	2021-06-11 3:09PM EDT	2021-06-18	0.05	0.04	0.05	0.00	-	806	11,272	48.83%
MSFT210625P00220000	2021-06-11 3:56PM EDT	2021-06-25	0.09	0.07	0.09	0.00	-	103	686	37.21%
MSFT210702P00220000	2021-06-11 2:58PM EDT	2021-07-02	0.15	0.14	0.16	-0.03	-16.67%	41	125	33.11%
MSFT210709P00220000	2021-06-10 10:25AM EDT	2021-07-09	0.30	0.21	0.30	0.00	-	8	164	31.89%
MSFT210716P00220000	2021-06-11 3:54PM EDT	2021-07-16	0.39	0.37	0.39	-0.07	-15.22%	348	9,055	29.93%
MSFT210723P00220000	2021-06-11 3:41PM EDT	2021-07-23	0.71	0.62	0.76	-0.12	-14.46%	26	200	31.43%
MSFT210820P00220000	2021-06-11 2:26PM EDT	2021-08-20	1.45	1.33	1.45	-0.13	-8.23%	238	3,338	28.61%
MSFT210917P00220000	2021-06-11 3:51PM EDT	2021-09-17	2.20	2.14	2.40	-0.31	-12.35%	271	9,879	28.04%
MSFT211015P00220000	2021-06-11 3:25PM EDT	2021-10-15	3.15	2.99	3.20	-0.15	-4.55%	286	4,238	27.20%
MSFT211119P00220000	2021-06-11 2:10PM EDT	2021-11-19	4.75	4.45	4.85	-0.30	-5.94%	26	1,530	28.08%
MSFT220121P00220000	2021-06-11 1:38PM EDT	2022-01-21	6.81	6.50	6.90	-0.19	-2.71%	10	11,751	27.59%
MSFT220318P00220000	2021-06-11 3:15PM EDT	2022-03-18	8.65	8.35	8.90	-0.70	-7.49%	9	2,814	27.75%
MSFT220617P00220000	2021-06-10 3:57PM EDT	2022-06-17	11.85	11.25	12.10	0.00	-	31	3,927	28.16%
MSFT220916P00220000	2021-06-11 3:52PM EDT	2022-09-16	14.11	13.40	14.65	-1.28	-8.32%	1	732	28.02%
MSFT230120P00220000	2021-06-09 3:58PM EDT	2023-01-20	18.50	16.40	17.70	0.00	-	1	3,327	27.71%
MSFT230317P00220000	2021-06-09 2:20PM EDT	2023-03-17	20.33	14.85	21.40	0.00	-	1	1,154	29.75%
MSFT230616P00220000	2021-06-11 12:57PM EDT	2023-06-16	21.00	17.10	25.20	-1.77	-7.77%	26	864	30.94%