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: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
MSFT210618C002200002021-06-11 3:28PM EDT2021-06-1837.5537.4539.00+0.55+1.49%219,51065.04%
MSFT210625C002200002021-06-11 1:25PM EDT2021-06-2536.7537.4039.00+2.50+7.30%6012859.62%
MSFT210702C002200002021-06-09 3:01PM EDT2021-07-0235.9537.4538.600.00-9843.75%
MSFT210709C002200002021-06-04 12:05PM EDT2021-07-0931.8037.6039.000.00-1142.14%
MSFT210716C002200002021-06-11 3:49PM EDT2021-07-1637.9537.7039.05+0.06+0.16%11,50038.12%
MSFT210820C002200002021-06-11 2:19PM EDT2021-08-2038.8039.0539.65+0.43+1.12%6069930.19%
MSFT210917C002200002021-06-11 3:55PM EDT2021-09-1739.9039.5540.65+1.00+2.57%247,34029.32%
MSFT211015C002200002021-06-11 3:49PM EDT2021-10-1540.5340.5041.35+0.23+0.57%926027.94%
MSFT211119C002200002021-06-11 11:05AM EDT2021-11-1941.5441.8542.85-0.06-0.14%42628.30%
MSFT220121C002200002021-06-11 2:33PM EDT2022-01-2144.0043.9044.75+0.40+0.92%369,08927.49%
MSFT220318C002200002021-06-09 11:22AM EDT2022-03-1844.0145.6046.850.00-32,63927.82%
MSFT220617C002200002021-06-11 3:31PM EDT2022-06-1748.8548.3049.75+0.25+0.51%52,25127.84%
MSFT220916C002200002021-06-11 12:03PM EDT2022-09-1651.1050.3052.25+1.60+3.23%41,48227.67%
MSFT230120C002200002021-06-11 2:32PM EDT2023-01-2054.2552.0057.00+0.49+0.91%63,01128.99%
MSFT230317C002200002021-06-11 3:44PM EDT2023-03-1756.3151.9560.10+0.18+0.32%61,34830.42%
MSFT230616C002200002021-06-10 12:39PM EDT2023-06-1657.9657.5062.350.00-1178730.31%
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
MSFT210618P002200002021-06-11 3:09PM EDT2021-06-180.050.040.050.00-80611,27248.83%
MSFT210625P002200002021-06-11 3:56PM EDT2021-06-250.090.070.090.00-10368637.21%
MSFT210702P002200002021-06-11 2:58PM EDT2021-07-020.150.140.16-0.03-16.67%4112533.11%
MSFT210709P002200002021-06-10 10:25AM EDT2021-07-090.300.210.300.00-816431.89%
MSFT210716P002200002021-06-11 3:54PM EDT2021-07-160.390.370.39-0.07-15.22%3489,05529.93%
MSFT210723P002200002021-06-11 3:41PM EDT2021-07-230.710.620.76-0.12-14.46%2620031.43%
MSFT210820P002200002021-06-11 2:26PM EDT2021-08-201.451.331.45-0.13-8.23%2383,33828.61%
MSFT210917P002200002021-06-11 3:51PM EDT2021-09-172.202.142.40-0.31-12.35%2719,87928.04%
MSFT211015P002200002021-06-11 3:25PM EDT2021-10-153.152.993.20-0.15-4.55%2864,23827.20%
MSFT211119P002200002021-06-11 2:10PM EDT2021-11-194.754.454.85-0.30-5.94%261,53028.08%
MSFT220121P002200002021-06-11 1:38PM EDT2022-01-216.816.506.90-0.19-2.71%1011,75127.59%
MSFT220318P002200002021-06-11 3:15PM EDT2022-03-188.658.358.90-0.70-7.49%92,81427.75%
MSFT220617P002200002021-06-10 3:57PM EDT2022-06-1711.8511.2512.100.00-313,92728.16%
MSFT220916P002200002021-06-11 3:52PM EDT2022-09-1614.1113.4014.65-1.28-8.32%173228.02%
MSFT230120P002200002021-06-09 3:58PM EDT2023-01-2018.5016.4017.700.00-13,32727.71%
MSFT230317P002200002021-06-09 2:20PM EDT2023-03-1720.3314.8521.400.00-11,15429.75%
MSFT230616P002200002021-06-11 12:57PM EDT2023-06-1621.0017.1025.20-1.77-7.77%2686430.94%