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: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
MSFT210618C002300002021-06-11 3:46PM EDT2021-06-1827.5127.4528.00+0.19+0.70%12019,10640.82%
MSFT210625C002300002021-06-11 12:16PM EDT2021-06-2527.4327.1029.00+0.56+2.08%25846.53%
MSFT210702C002300002021-06-11 3:23PM EDT2021-07-0227.7526.9528.85+0.55+2.02%1012236.54%
MSFT210709C002300002021-06-04 10:16AM EDT2021-07-0921.5027.8029.550.00-52137.02%
MSFT210716C002300002021-06-11 3:56PM EDT2021-07-1628.5028.0029.05+0.75+2.70%288,52129.79%
MSFT210723C002300002021-06-08 3:58PM EDT2021-07-2324.6028.6529.600.00-6730.51%
MSFT210820C002300002021-06-11 3:52PM EDT2021-08-2029.8529.6530.25+0.13+0.44%2257926.28%
MSFT210917C002300002021-06-11 3:26PM EDT2021-09-1730.8530.7531.70+0.55+1.82%455,66626.56%
MSFT211015C002300002021-06-11 3:15PM EDT2021-10-1531.9031.6532.85+0.78+2.51%476426.18%
MSFT211119C002300002021-06-11 1:12PM EDT2021-11-1933.4033.6534.65-0.35-1.04%54726.71%
MSFT220121C002300002021-06-11 3:38PM EDT2022-01-2136.1935.0037.05+0.45+1.26%156,14026.43%
MSFT220318C002300002021-06-11 2:38PM EDT2022-03-1838.4538.1539.25+0.20+0.52%89,37626.62%
MSFT220617C002300002021-06-11 2:57PM EDT2022-06-1741.8041.2042.65+0.09+0.22%13,37127.00%
MSFT220916C002300002021-06-10 11:05AM EDT2022-09-1643.1039.8048.000.00-185129.51%
MSFT230120C002300002021-06-11 3:35PM EDT2023-01-2047.6844.0552.35+0.08+0.17%152,75029.93%
MSFT230317C002300002021-06-11 3:45PM EDT2023-03-1749.4245.5052.50+2.42+5.15%256928.72%
MSFT230616C002300002021-06-11 2:50PM EDT2023-06-1652.2548.0056.15+0.70+1.36%1258229.70%
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
MSFT210618P002300002021-06-11 3:58PM EDT2021-06-180.070.060.08-0.02-22.22%1,04921,05138.97%
MSFT210625P002300002021-06-11 3:10PM EDT2021-06-250.160.150.16-0.02-11.11%851,66330.66%
MSFT210702P002300002021-06-11 1:38PM EDT2021-07-020.260.250.27-0.08-23.53%411,02927.52%
MSFT210709P002300002021-06-11 3:57PM EDT2021-07-090.440.360.430.00-519526.17%
MSFT210716P002300002021-06-11 3:58PM EDT2021-07-160.610.600.63-0.12-16.44%72711,52425.49%
MSFT210723P002300002021-06-11 2:40PM EDT2021-07-231.121.081.20-0.21-15.79%3011027.47%
MSFT210820P002300002021-06-11 3:34PM EDT2021-08-202.242.152.26-0.20-8.20%4444,71525.90%
MSFT210917P002300002021-06-11 3:15PM EDT2021-09-173.403.303.60-0.17-4.76%5236,62325.98%
MSFT211015P002300002021-06-11 12:09PM EDT2021-10-154.654.254.65-0.23-4.71%242,55625.47%
MSFT211119P002300002021-06-11 2:33PM EDT2021-11-196.535.806.70-0.74-10.18%1156826.62%
MSFT220121P002300002021-06-11 3:56PM EDT2022-01-218.758.409.10-0.32-3.53%3,0497,26026.36%
MSFT220318P002300002021-06-11 10:27AM EDT2022-03-1811.2010.8511.45-0.85-7.05%11,14326.76%
MSFT220617P002300002021-06-11 2:34PM EDT2022-06-1714.6514.0514.80-0.55-3.62%264,32027.07%
MSFT220916P002300002021-06-10 2:07PM EDT2022-09-1617.8516.6517.700.00-142027.16%
MSFT230120P002300002021-06-11 1:25PM EDT2023-01-2021.0019.3023.00-0.80-3.67%151,93328.70%
MSFT230317P002300002021-06-09 3:50PM EDT2023-03-1723.6818.2526.350.00-59430.19%
MSFT230616P002300002021-06-08 9:49AM EDT2023-06-1626.0620.9527.500.00-18529.15%