香港股市 將收市,收市時間:5 小時 19 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:225.00
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
MSFT210416C002250002021-04-09 3:59PM EDT2021-04-1631.0030.2031.15+2.85+10.12%593,06363.38%
MSFT210423C002250002021-04-09 12:25PM EDT2021-04-2329.9430.3031.85+1.49+5.24%5012053.42%
MSFT210430C002250002021-04-09 1:48PM EDT2021-04-3030.4631.1031.80+1.31+4.49%622041.90%
MSFT210507C002250002021-04-09 9:30AM EDT2021-05-0729.0031.1533.700.00-217349.94%
MSFT210514C002250002021-04-09 12:10PM EDT2021-05-1430.8831.3533.95+4.21+15.79%15145.69%
MSFT210521C002250002021-04-09 3:57PM EDT2021-05-2131.8231.7532.45+2.20+7.43%1511,39633.35%
MSFT210528C002250002021-04-08 10:31AM EDT2021-05-2829.9031.8033.850.00-3337.83%
MSFT210618C002250002021-04-09 3:59PM EDT2021-06-1832.8332.4533.25+2.38+7.82%3147,79129.09%
MSFT210716C002250002021-04-09 3:55PM EDT2021-07-1633.9333.6034.45+2.03+6.36%1488028.33%
MSFT210820C002250002021-04-09 1:46PM EDT2021-08-2035.0435.4536.35+1.13+3.33%79728.86%
MSFT210917C002250002021-04-09 3:45PM EDT2021-09-1736.3536.5037.15+1.68+4.85%31,86527.84%
MSFT211015C002250002021-04-09 3:37PM EDT2021-10-1537.6237.7038.50+2.07+5.82%513928.14%
MSFT220121C002250002021-04-09 3:43PM EDT2022-01-2141.6041.6042.50+1.60+4.00%192,81528.40%
MSFT220318C002250002021-04-09 3:42PM EDT2022-03-1843.5043.5044.45+5.92+15.75%376928.35%
MSFT220617C002250002021-04-09 1:37PM EDT2022-06-1745.8545.6547.30+1.23+2.76%433428.24%
MSFT220916C002250002021-04-09 12:03PM EDT2022-09-1648.4048.7550.15+3.90+8.76%1015028.39%
MSFT230120C002250002021-04-09 12:07PM EDT2023-01-2052.0051.9555.00+1.29+2.54%72,46129.59%
MSFT230317C002250002021-04-09 3:50PM EDT2023-03-1753.8552.2556.45+1.85+3.56%329129.56%
MSFT230616C002250002021-04-08 12:23PM EDT2023-06-1654.2054.8558.600.00-2627729.45%
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
MSFT210416P002250002021-04-09 3:56PM EDT2021-04-160.060.050.06-0.06-50.00%56210,80549.02%
MSFT210423P002250002021-04-09 1:55PM EDT2021-04-230.180.130.20-0.07-28.00%531,17437.99%
MSFT210430P002250002021-04-09 3:59PM EDT2021-04-300.600.550.67-0.11-15.49%701,11538.48%
MSFT210507P002250002021-04-09 3:55PM EDT2021-05-070.840.780.91-0.11-11.58%12939935.44%
MSFT210514P002250002021-04-09 2:51PM EDT2021-05-141.100.811.47-0.13-10.57%619035.83%
MSFT210521P002250002021-04-09 3:59PM EDT2021-05-211.261.201.33-0.26-17.11%1,06112,05131.62%
MSFT210528P002250002021-04-09 3:56PM EDT2021-05-281.511.272.15-0.29-16.11%141033.75%
MSFT210618P002250002021-04-09 3:50PM EDT2021-06-182.402.282.38-0.24-9.09%1498,60529.02%
MSFT210716P002250002021-04-09 3:33PM EDT2021-07-163.503.353.60-0.25-6.67%1072,16828.35%
MSFT210820P002250002021-04-09 3:50PM EDT2021-08-205.355.155.35-0.50-8.55%421,77928.53%
MSFT210917P002250002021-04-09 3:53PM EDT2021-09-176.446.206.50-0.36-5.29%603,44928.27%
MSFT211015P002250002021-04-09 1:13PM EDT2021-10-157.697.307.60-0.31-3.87%152728.08%
MSFT220121P002250002021-04-09 3:59PM EDT2022-01-2111.4511.3511.75-0.60-4.98%3365,37928.56%
MSFT220318P002250002021-04-09 10:45AM EDT2022-03-1813.8913.3013.85-0.56-3.88%536228.68%
MSFT220617P002250002021-04-09 10:21AM EDT2022-06-1716.5315.7016.70-1.11-6.29%153628.53%
MSFT220916P002250002021-04-09 1:47PM EDT2022-09-1619.4218.8019.50-0.33-1.67%226928.61%
MSFT230120P002250002021-04-09 12:31PM EDT2023-01-2023.0021.9023.20-1.15-4.76%371,43028.83%
MSFT230317P002250002021-04-09 3:26PM EDT2023-03-1724.3522.7525.15-1.35-5.25%5410729.24%
MSFT230616P002250002021-03-31 1:14PM EDT2023-06-1633.9524.7028.650.00-27830.17%