香港股市 將在 2 小時 47 分鐘 開市

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
258.49+2.58 (+1.01%)
收市價: 4:00PM EDT

258.20 -0.29 (-0.00%)
收市後: 6:41PM EDT

價內期權
拍板:230.00
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
MSFT210416C002300002021-04-13 3:57PM EDT2021-04-1628.5028.0528.75+1.92+7.22%21210,77563.57%
MSFT210423C002300002021-04-13 3:08PM EDT2021-04-2328.2627.7029.25+1.63+6.12%7071348.27%
MSFT210430C002300002021-04-13 3:35PM EDT2021-04-3028.9528.8029.40+0.58+2.04%6242039.48%
MSFT210507C002300002021-04-13 2:22PM EDT2021-05-0728.8027.2530.90+1.25+4.54%411744.87%
MSFT210514C002300002021-04-13 9:59AM EDT2021-05-1430.0327.5031.15+5.04+20.17%15241.07%
MSFT210521C002300002021-04-13 3:45PM EDT2021-05-2129.6029.3530.00+2.09+7.60%1432,72530.90%
MSFT210528C002300002021-04-12 2:02PM EDT2021-05-2828.850.000.000.00---0.00%
MSFT210618C002300002021-04-13 3:52PM EDT2021-06-1830.5330.2530.90+2.03+7.12%93021,60427.41%
MSFT210716C002300002021-04-13 3:39PM EDT2021-07-1631.8331.3032.20+1.33+4.36%1178,46127.01%
MSFT210820C002300002021-04-13 2:51PM EDT2021-08-2033.4833.3034.15+2.23+7.14%1239927.63%
MSFT210917C002300002021-04-13 3:57PM EDT2021-09-1735.0034.3535.00+1.60+4.79%665,67226.75%
MSFT211015C002300002021-04-13 2:12PM EDT2021-10-1536.2935.4536.55+1.89+5.49%1451527.38%
MSFT220121C002300002021-04-13 3:54PM EDT2022-01-2140.2539.9040.60+1.25+3.21%226,04127.63%
MSFT220318C002300002021-04-13 3:57PM EDT2022-03-1842.5040.9543.00+0.95+2.29%239,36228.11%
MSFT220617C002300002021-04-13 3:56PM EDT2022-06-1745.2744.1545.50+1.47+3.36%223,42627.56%
MSFT220916C002300002021-04-13 3:43PM EDT2022-09-1647.9046.5549.00+1.20+2.57%894928.30%
MSFT230120C002300002021-04-12 10:48AM EDT2023-01-2052.3049.6554.00+2.80+5.66%92,60029.53%
MSFT230317C002300002021-04-13 3:15PM EDT2023-03-1752.7850.6055.00+0.83+1.60%752529.12%
MSFT230616C002300002021-04-13 11:21AM EDT2023-06-1655.4653.0055.80+1.06+1.95%1137527.99%
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
MSFT210416P002300002021-04-13 3:58PM EDT2021-04-160.030.020.04-0.02-40.00%24417,11747.66%
MSFT210423P002300002021-04-13 3:56PM EDT2021-04-230.130.100.15-0.06-31.58%8581634.86%
MSFT210430P002300002021-04-13 3:27PM EDT2021-04-300.630.490.59-0.08-11.27%841,48035.55%
MSFT210507P002300002021-04-13 3:57PM EDT2021-05-070.760.740.99-0.23-23.23%7087334.27%
MSFT210514P002300002021-04-13 3:58PM EDT2021-05-141.000.901.15-0.30-23.08%17121531.54%
MSFT210521P002300002021-04-13 3:46PM EDT2021-05-211.251.221.33-0.29-18.83%32213,37329.77%
MSFT210528P002300002021-04-13 11:54AM EDT2021-05-281.651.401.70-0.26-13.61%223229.51%
MSFT210618P002300002021-04-13 3:51PM EDT2021-06-182.362.222.39-0.40-14.49%8179,03427.34%
MSFT210716P002300002021-04-13 3:31PM EDT2021-07-163.553.403.75-0.50-12.35%3952,32127.14%
MSFT210820P002300002021-04-13 3:38PM EDT2021-08-205.475.405.65-0.54-8.99%1401,43427.63%
MSFT210917P002300002021-04-13 3:03PM EDT2021-09-176.696.506.85-0.71-9.59%1,6693,61127.43%
MSFT211015P002300002021-04-13 1:56PM EDT2021-10-157.757.658.05-0.70-8.28%191,11327.38%
MSFT220121P002300002021-04-13 3:58PM EDT2022-01-2112.1611.8012.50-0.64-5.00%285,21928.17%
MSFT220318P002300002021-04-09 3:58PM EDT2022-03-1815.2513.4015.100.00-378428.83%
MSFT220617P002300002021-04-13 12:22PM EDT2022-06-1717.6516.9017.75-0.72-3.92%53,94728.35%
MSFT220916P002300002021-04-13 12:23PM EDT2022-09-1620.5519.5521.60-0.85-3.97%242829.34%
MSFT230120P002300002021-04-13 10:38AM EDT2023-01-2024.1323.1525.35-0.40-1.63%636529.43%
MSFT230317P002300002021-04-13 12:25PM EDT2023-03-1725.8124.3527.75-0.64-2.42%110330.13%
MSFT230616P002300002021-04-12 10:21AM EDT2023-06-1628.6525.5030.200.00-133930.17%