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:225.00

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
MSFT210618C00225000	2021-06-11 3:54PM EDT	2021-06-18	32.75	32.45	34.75	+0.91	+2.86%	58	5,249	67.21%
MSFT210625C00225000	2021-06-11 3:16PM EDT	2021-06-25	32.60	32.40	34.00	+0.74	+2.32%	26	25	53.08%
MSFT210702C00225000	2021-06-07 3:59PM EDT	2021-07-02	31.19	32.50	33.65	0.00	-	2	23	39.43%
MSFT210716C00225000	2021-06-11 3:29PM EDT	2021-07-16	33.35	33.00	33.85	+0.95	+2.93%	19	1,692	32.32%
MSFT210820C00225000	2021-06-11 1:34PM EDT	2021-08-20	33.89	34.45	35.20	+0.67	+2.02%	11	256	29.43%
MSFT210917C00225000	2021-06-10 12:10PM EDT	2021-09-17	35.05	35.15	36.00	0.00	-	10	1,813	27.53%
MSFT211015C00225000	2021-06-10 12:10PM EDT	2021-10-15	36.00	35.90	37.10	0.00	-	2	251	27.22%
MSFT211119C00225000	2021-06-11 1:13PM EDT	2021-11-19	37.40	37.65	38.65	+2.22	+6.31%	1	137	27.43%
MSFT220121C00225000	2021-06-11 2:31PM EDT	2022-01-21	40.10	39.30	40.80	+0.60	+1.52%	2	2,784	26.91%
MSFT220318C00225000	2021-06-07 10:59AM EDT	2022-03-18	42.95	41.80	43.25	+3.95	+10.13%	7	784	27.58%
MSFT220617C00225000	2021-06-11 9:43AM EDT	2022-06-17	45.30	44.35	46.45	-0.05	-0.11%	1	376	27.78%
MSFT220916C00225000	2021-06-08 9:44AM EDT	2022-09-16	46.60	46.80	49.15	0.00	-	1	168	27.70%
MSFT230120C00225000	2021-06-10 12:19PM EDT	2023-01-20	51.00	50.20	52.25	0.00	-	2	2,170	27.36%
MSFT230317C00225000	2021-06-11 3:44PM EDT	2023-03-17	53.38	48.65	55.50	+8.46	+18.83%	1	245	28.91%
MSFT230616C00225000	2021-06-10 12:45PM EDT	2023-06-16	56.00	51.05	57.00	0.00	-	3	383	28.26%

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
MSFT210618P00225000	2021-06-11 3:28PM EDT	2021-06-18	0.05	0.05	0.06	-0.02	-28.57%	263	11,145	43.56%
MSFT210625P00225000	2021-06-11 3:58PM EDT	2021-06-25	0.12	0.11	0.12	0.00	-	26	450	34.03%
MSFT210702P00225000	2021-06-11 3:01PM EDT	2021-07-02	0.15	0.18	0.21	-0.09	-37.50%	48	494	30.42%
MSFT210709P00225000	2021-06-11 2:21PM EDT	2021-07-09	0.34	0.27	0.36	-0.07	-17.07%	13	69	29.08%
MSFT210716P00225000	2021-06-11 3:58PM EDT	2021-07-16	0.48	0.46	0.48	-0.08	-14.29%	325	5,990	27.56%
MSFT210723P00225000	2021-06-11 11:18AM EDT	2021-07-23	0.88	0.81	0.94	-0.31	-26.05%	43	100	29.37%
MSFT210820P00225000	2021-06-11 3:34PM EDT	2021-08-20	1.77	1.69	1.80	-0.20	-10.15%	54	4,029	27.22%
MSFT210917P00225000	2021-06-11 3:56PM EDT	2021-09-17	2.74	2.67	2.78	-0.22	-7.43%	152	8,655	26.48%
MSFT211015P00225000	2021-06-11 3:20PM EDT	2021-10-15	3.70	3.65	3.85	-0.30	-7.50%	122	1,448	26.31%
MSFT211119P00225000	2021-06-11 2:08PM EDT	2021-11-19	5.51	5.25	5.70	-0.35	-5.97%	18	2,044	27.33%
MSFT220121P00225000	2021-06-11 2:26PM EDT	2022-01-21	7.75	7.50	7.90	-0.30	-3.73%	17	7,752	26.91%
MSFT220318P00225000	2021-06-11 11:36AM EDT	2022-03-18	9.85	9.55	10.10	-0.52	-5.01%	1	774	27.24%
MSFT220617P00225000	2021-06-11 3:04PM EDT	2022-06-17	13.04	12.55	13.50	-0.61	-4.47%	11	1,110	27.74%
MSFT220916P00225000	2021-05-11 1:29PM EDT	2022-09-16	22.20	15.40	16.20	0.00	-	1	287	27.67%
MSFT230120P00225000	2021-06-11 11:45AM EDT	2023-01-20	18.90	14.75	23.70	-1.30	-6.44%	1	1,692	31.26%
MSFT230317P00225000	2021-05-12 3:56PM EDT	2023-03-17	29.50	20.40	23.00	0.00	-	1	0	29.28%
MSFT230616P00225000	2021-06-09 11:18AM EDT	2023-06-16	23.90	18.85	26.95	0.00	-	3	104	30.54%