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:225.00
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
MSFT210924C002250002021-09-17 9:49AM EDT2021-09-2477.6072.8077.30+2.10+2.78%267102.93%
MSFT211001C002250002021-09-17 3:46PM EDT2021-10-0175.2074.5575.45-3.55-4.51%32266.89%
MSFT211015C002250002021-09-17 10:00AM EDT2021-10-1577.7074.8575.75-0.65-0.83%133555.47%
MSFT211119C002250002021-09-17 9:48AM EDT2021-11-1978.7075.7576.75+0.78+1.00%412749.34%
MSFT220121C002250002021-09-17 3:43PM EDT2022-01-2178.1577.0578.20-2.25-2.80%12,69640.39%
MSFT220318C002250002021-09-17 2:56PM EDT2022-03-1879.7078.8079.65-2.15-2.63%278437.44%
MSFT220414C002250002021-09-15 9:34AM EDT2022-04-1483.7779.5080.200.00-1236.18%
MSFT220617C002250002021-09-09 12:54PM EDT2022-06-1780.3081.2081.900.00-245534.81%
MSFT220916C002250002021-09-15 9:32AM EDT2022-09-1688.0083.3084.350.00-116833.73%
MSFT230120C002250002021-09-17 1:29PM EDT2023-01-2086.1584.2087.45-2.47-2.79%101,82432.69%
MSFT230317C002250002021-09-08 10:53AM EDT2023-03-1785.0085.1089.400.00-122333.02%
MSFT230616C002250002021-09-17 10:37AM EDT2023-06-1692.1087.0591.35+0.68+0.74%134832.41%
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
MSFT210924P002250002021-09-16 2:54PM EDT2021-09-240.010.010.020.00-1052878.13%
MSFT211001P002250002021-09-17 3:45PM EDT2021-10-010.060.040.07+0.02+50.00%10335760.35%
MSFT211008P002250002021-09-17 12:02PM EDT2021-10-080.170.160.22+0.02+13.33%2616256.84%
MSFT211015P002250002021-09-17 3:47PM EDT2021-10-150.310.300.35+0.04+14.81%4332,47053.03%
MSFT211022P002250002021-09-17 2:14PM EDT2021-10-220.490.002.60+0.11+28.95%133061.21%
MSFT211029P002250002021-09-17 2:19PM EDT2021-10-290.790.742.93-0.25-24.04%1260.35%
MSFT211119P002250002021-09-17 12:54PM EDT2021-11-191.211.261.37+0.03+2.54%1351,77645.85%
MSFT220121P002250002021-09-16 1:41PM EDT2022-01-212.472.722.860.00-1210,82738.73%
MSFT220318P002250002021-09-17 3:43PM EDT2022-03-184.454.404.60+0.45+11.25%162,05737.02%
MSFT220414P002250002021-09-10 3:14PM EDT2022-04-145.105.205.400.00-63136.37%
MSFT220617P002250002021-09-17 3:18PM EDT2022-06-177.107.057.30+0.70+10.94%12,12035.32%
MSFT220916P002250002021-09-16 9:57AM EDT2022-09-168.609.459.900.00-31,48834.36%
MSFT230120P002250002021-09-17 12:25PM EDT2023-01-2011.9512.1012.40+0.50+4.37%542,52232.52%
MSFT230317P002250002021-09-17 11:33AM EDT2023-03-1713.5511.6516.00+2.55+23.18%115834.57%
MSFT230616P002250002021-09-10 10:13AM EDT2023-06-1614.9513.5516.300.00-712632.28%