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: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
MSFT210618C002250002021-06-11 3:54PM EDT2021-06-1832.7532.4534.75+0.91+2.86%585,24967.21%
MSFT210625C002250002021-06-11 3:16PM EDT2021-06-2532.6032.4034.00+0.74+2.32%262553.08%
MSFT210702C002250002021-06-07 3:59PM EDT2021-07-0231.1932.5033.650.00-22339.43%
MSFT210716C002250002021-06-11 3:29PM EDT2021-07-1633.3533.0033.85+0.95+2.93%191,69232.32%
MSFT210820C002250002021-06-11 1:34PM EDT2021-08-2033.8934.4535.20+0.67+2.02%1125629.43%
MSFT210917C002250002021-06-10 12:10PM EDT2021-09-1735.0535.1536.000.00-101,81327.53%
MSFT211015C002250002021-06-10 12:10PM EDT2021-10-1536.0035.9037.100.00-225127.22%
MSFT211119C002250002021-06-11 1:13PM EDT2021-11-1937.4037.6538.65+2.22+6.31%113727.43%
MSFT220121C002250002021-06-11 2:31PM EDT2022-01-2140.1039.3040.80+0.60+1.52%22,78426.91%
MSFT220318C002250002021-06-07 10:59AM EDT2022-03-1842.9541.8043.25+3.95+10.13%778427.58%
MSFT220617C002250002021-06-11 9:43AM EDT2022-06-1745.3044.3546.45-0.05-0.11%137627.78%
MSFT220916C002250002021-06-08 9:44AM EDT2022-09-1646.6046.8049.150.00-116827.70%
MSFT230120C002250002021-06-10 12:19PM EDT2023-01-2051.0050.2052.250.00-22,17027.36%
MSFT230317C002250002021-06-11 3:44PM EDT2023-03-1753.3848.6555.50+8.46+18.83%124528.91%
MSFT230616C002250002021-06-10 12:45PM EDT2023-06-1656.0051.0557.000.00-338328.26%
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
MSFT210618P002250002021-06-11 3:28PM EDT2021-06-180.050.050.06-0.02-28.57%26311,14543.56%
MSFT210625P002250002021-06-11 3:58PM EDT2021-06-250.120.110.120.00-2645034.03%
MSFT210702P002250002021-06-11 3:01PM EDT2021-07-020.150.180.21-0.09-37.50%4849430.42%
MSFT210709P002250002021-06-11 2:21PM EDT2021-07-090.340.270.36-0.07-17.07%136929.08%
MSFT210716P002250002021-06-11 3:58PM EDT2021-07-160.480.460.48-0.08-14.29%3255,99027.56%
MSFT210723P002250002021-06-11 11:18AM EDT2021-07-230.880.810.94-0.31-26.05%4310029.37%
MSFT210820P002250002021-06-11 3:34PM EDT2021-08-201.771.691.80-0.20-10.15%544,02927.22%
MSFT210917P002250002021-06-11 3:56PM EDT2021-09-172.742.672.78-0.22-7.43%1528,65526.48%
MSFT211015P002250002021-06-11 3:20PM EDT2021-10-153.703.653.85-0.30-7.50%1221,44826.31%
MSFT211119P002250002021-06-11 2:08PM EDT2021-11-195.515.255.70-0.35-5.97%182,04427.33%
MSFT220121P002250002021-06-11 2:26PM EDT2022-01-217.757.507.90-0.30-3.73%177,75226.91%
MSFT220318P002250002021-06-11 11:36AM EDT2022-03-189.859.5510.10-0.52-5.01%177427.24%
MSFT220617P002250002021-06-11 3:04PM EDT2022-06-1713.0412.5513.50-0.61-4.47%111,11027.74%
MSFT220916P002250002021-05-11 1:29PM EDT2022-09-1622.2015.4016.200.00-128727.67%
MSFT230120P002250002021-06-11 11:45AM EDT2023-01-2018.9014.7523.70-1.30-6.44%11,69231.26%
MSFT230317P002250002021-05-12 3:56PM EDT2023-03-1729.5020.4023.000.00-1029.28%
MSFT230616P002250002021-06-09 11:18AM EDT2023-06-1623.9018.8526.950.00-310430.54%