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:230.00

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
MSFT210618C00230000	2021-06-11 3:46PM EDT	2021-06-18	27.51	27.45	28.00	+0.19	+0.70%	120	19,106	40.82%
MSFT210625C00230000	2021-06-11 12:16PM EDT	2021-06-25	27.43	27.10	29.00	+0.56	+2.08%	2	58	46.53%
MSFT210702C00230000	2021-06-11 3:23PM EDT	2021-07-02	27.75	26.95	28.85	+0.55	+2.02%	10	122	36.54%
MSFT210709C00230000	2021-06-04 10:16AM EDT	2021-07-09	21.50	27.80	29.55	0.00	-	5	21	37.02%
MSFT210716C00230000	2021-06-11 3:56PM EDT	2021-07-16	28.50	28.00	29.05	+0.75	+2.70%	28	8,521	29.79%
MSFT210723C00230000	2021-06-08 3:58PM EDT	2021-07-23	24.60	28.65	29.60	0.00	-	6	7	30.51%
MSFT210820C00230000	2021-06-11 3:52PM EDT	2021-08-20	29.85	29.65	30.25	+0.13	+0.44%	22	579	26.28%
MSFT210917C00230000	2021-06-11 3:26PM EDT	2021-09-17	30.85	30.75	31.70	+0.55	+1.82%	45	5,666	26.56%
MSFT211015C00230000	2021-06-11 3:15PM EDT	2021-10-15	31.90	31.65	32.85	+0.78	+2.51%	4	764	26.18%
MSFT211119C00230000	2021-06-11 1:12PM EDT	2021-11-19	33.40	33.65	34.65	-0.35	-1.04%	5	47	26.71%
MSFT220121C00230000	2021-06-11 3:38PM EDT	2022-01-21	36.19	35.00	37.05	+0.45	+1.26%	15	6,140	26.43%
MSFT220318C00230000	2021-06-11 2:38PM EDT	2022-03-18	38.45	38.15	39.25	+0.20	+0.52%	8	9,376	26.62%
MSFT220617C00230000	2021-06-11 2:57PM EDT	2022-06-17	41.80	41.20	42.65	+0.09	+0.22%	1	3,371	27.00%
MSFT220916C00230000	2021-06-10 11:05AM EDT	2022-09-16	43.10	39.80	48.00	0.00	-	1	851	29.51%
MSFT230120C00230000	2021-06-11 3:35PM EDT	2023-01-20	47.68	44.05	52.35	+0.08	+0.17%	15	2,750	29.93%
MSFT230317C00230000	2021-06-11 3:45PM EDT	2023-03-17	49.42	45.50	52.50	+2.42	+5.15%	2	569	28.72%
MSFT230616C00230000	2021-06-11 2:50PM EDT	2023-06-16	52.25	48.00	56.15	+0.70	+1.36%	12	582	29.70%

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
MSFT210618P00230000	2021-06-11 3:58PM EDT	2021-06-18	0.07	0.06	0.08	-0.02	-22.22%	1,049	21,051	38.97%
MSFT210625P00230000	2021-06-11 3:10PM EDT	2021-06-25	0.16	0.15	0.16	-0.02	-11.11%	85	1,663	30.66%
MSFT210702P00230000	2021-06-11 1:38PM EDT	2021-07-02	0.26	0.25	0.27	-0.08	-23.53%	41	1,029	27.52%
MSFT210709P00230000	2021-06-11 3:57PM EDT	2021-07-09	0.44	0.36	0.43	0.00	-	5	195	26.17%
MSFT210716P00230000	2021-06-11 3:58PM EDT	2021-07-16	0.61	0.60	0.63	-0.12	-16.44%	727	11,524	25.49%
MSFT210723P00230000	2021-06-11 2:40PM EDT	2021-07-23	1.12	1.08	1.20	-0.21	-15.79%	30	110	27.47%
MSFT210820P00230000	2021-06-11 3:34PM EDT	2021-08-20	2.24	2.15	2.26	-0.20	-8.20%	444	4,715	25.90%
MSFT210917P00230000	2021-06-11 3:15PM EDT	2021-09-17	3.40	3.30	3.60	-0.17	-4.76%	523	6,623	25.98%
MSFT211015P00230000	2021-06-11 12:09PM EDT	2021-10-15	4.65	4.25	4.65	-0.23	-4.71%	24	2,556	25.47%
MSFT211119P00230000	2021-06-11 2:33PM EDT	2021-11-19	6.53	5.80	6.70	-0.74	-10.18%	11	568	26.62%
MSFT220121P00230000	2021-06-11 3:56PM EDT	2022-01-21	8.75	8.40	9.10	-0.32	-3.53%	3,049	7,260	26.36%
MSFT220318P00230000	2021-06-11 10:27AM EDT	2022-03-18	11.20	10.85	11.45	-0.85	-7.05%	1	1,143	26.76%
MSFT220617P00230000	2021-06-11 2:34PM EDT	2022-06-17	14.65	14.05	14.80	-0.55	-3.62%	26	4,320	27.07%
MSFT220916P00230000	2021-06-10 2:07PM EDT	2022-09-16	17.85	16.65	17.70	0.00	-	1	420	27.16%
MSFT230120P00230000	2021-06-11 1:25PM EDT	2023-01-20	21.00	19.30	23.00	-0.80	-3.67%	15	1,933	28.70%
MSFT230317P00230000	2021-06-09 3:50PM EDT	2023-03-17	23.68	18.25	26.35	0.00	-	5	94	30.19%
MSFT230616P00230000	2021-06-08 9:49AM EDT	2023-06-16	26.06	20.95	27.50	0.00	-	1	85	29.15%