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:230.00
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
MSFT210924C002300002021-09-17 1:29PM EDT2021-09-2470.3468.3072.25+0.04+0.06%145108.89%
MSFT211001C002300002021-09-17 3:25PM EDT2021-10-0170.2569.6070.45-1.85-2.57%111063.87%
MSFT211015C002300002021-09-17 3:34PM EDT2021-10-1570.7369.9070.80-4.72-6.26%483752.83%
MSFT211119C002300002021-09-17 2:47PM EDT2021-11-1971.9370.9071.90-0.15-0.21%514647.23%
MSFT211217C002300002021-09-17 10:24AM EDT2021-12-1773.2071.4072.35+3.64+5.23%210041.29%
MSFT220121C002300002021-09-17 3:57PM EDT2022-01-2172.8572.5573.50-1.55-2.08%105,64639.03%
MSFT220318C002300002021-09-17 1:41PM EDT2022-03-1874.8074.2575.05-3.25-4.16%207,74536.29%
MSFT220414C002300002021-09-14 3:54PM EDT2022-04-1475.1075.0076.000.00-31535.86%
MSFT220617C002300002021-09-17 11:01AM EDT2022-06-1778.0076.8577.95-1.95-2.44%26,19234.72%
MSFT220916C002300002021-09-15 1:29PM EDT2022-09-1683.3779.0580.200.00-268233.15%
MSFT230120C002300002021-09-17 2:07PM EDT2023-01-2082.6080.3083.30-3.28-3.82%232,50832.02%
MSFT230317C002300002021-09-14 2:27PM EDT2023-03-1782.9581.5585.450.00-153532.50%
MSFT230616C002300002021-09-15 11:56AM EDT2023-06-1687.0083.5087.900.00-754032.31%
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
MSFT210924P002300002021-09-17 1:10PM EDT2021-09-240.020.010.030.00-3549874.22%
MSFT211001P002300002021-09-17 3:59PM EDT2021-10-010.090.070.11+0.03+50.00%5268059.57%
MSFT211008P002300002021-09-17 3:47PM EDT2021-10-080.220.200.27-0.07-24.14%482354.69%
MSFT211015P002300002021-09-17 3:47PM EDT2021-10-150.370.350.41+0.07+23.33%4193,87050.78%
MSFT211022P002300002021-09-17 12:30PM EDT2021-10-220.530.000.63+0.12+29.27%4449.49%
MSFT211029P002300002021-09-17 2:18PM EDT2021-10-290.900.851.07+0.12+15.38%91450.07%
MSFT211119P002300002021-09-17 11:53AM EDT2021-11-191.401.411.52+0.18+14.75%1611,20544.04%
MSFT211217P002300002021-09-17 3:47PM EDT2021-12-172.102.082.22+0.21+11.11%18873740.13%
MSFT220121P002300002021-09-17 3:55PM EDT2022-01-213.153.003.15+0.56+21.62%5113,98637.46%
MSFT220318P002300002021-09-17 3:58PM EDT2022-03-184.904.805.10+0.45+10.11%162,73536.13%
MSFT220414P002300002021-09-14 11:18AM EDT2022-04-145.455.655.850.00-246435.31%
MSFT220617P002300002021-09-17 12:41PM EDT2022-06-177.557.708.00+0.40+5.59%155,33734.61%
MSFT220916P002300002021-09-17 1:49PM EDT2022-09-1610.4110.2510.65+0.43+4.31%10464433.61%
MSFT230120P002300002021-09-17 12:27PM EDT2023-01-2012.9512.2014.00+0.95+7.92%322,50032.67%
MSFT230317P002300002021-08-31 9:45AM EDT2023-03-1713.2013.2016.850.00-212733.79%
MSFT230616P002300002021-09-10 1:35PM EDT2023-06-1615.9014.5019.500.00-137233.66%