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:235.00
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
MSFT210924C002350002021-09-15 9:47AM EDT2021-09-2469.3562.8567.250.00-224489.26%
MSFT211001C002350002021-09-17 3:41PM EDT2021-10-0165.3664.6065.50-1.39-2.08%552060.55%
MSFT211008C002350002021-09-17 3:41PM EDT2021-10-0865.4964.7565.65-3.40-4.94%14753.61%
MSFT211015C002350002021-09-17 3:58PM EDT2021-10-1565.9064.9565.85-4.06-5.80%1942150.07%
MSFT211119C002350002021-09-17 9:48AM EDT2021-11-1969.0566.0567.05+1.15+1.69%123745.04%
MSFT220121C002350002021-09-17 1:53PM EDT2022-01-2168.0567.9068.40-1.85-2.65%173,06136.35%
MSFT220318C002350002021-09-16 9:57AM EDT2022-03-1872.6569.7570.550.00-1260935.29%
MSFT220414C002350002021-08-25 1:03PM EDT2022-04-1471.6170.5571.550.00--234.90%
MSFT220617C002350002021-09-03 3:19PM EDT2022-06-1773.7472.6073.700.00-21,03234.00%
MSFT220916C002350002021-09-17 12:15PM EDT2022-09-1676.7074.9576.05-0.83-1.07%110232.50%
MSFT230120C002350002021-09-15 3:35PM EDT2023-01-2081.8976.6079.300.00-61,30331.46%
MSFT230317C002350002021-09-13 10:09AM EDT2023-03-1775.6577.6581.950.00-157832.36%
MSFT230616C002350002021-09-16 12:28PM EDT2023-06-1683.0679.5083.950.00-598731.70%
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
MSFT210924P002350002021-09-17 3:31PM EDT2021-09-240.030.010.030.00-3246168.75%
MSFT211001P002350002021-09-17 3:04PM EDT2021-10-010.110.090.12+0.03+37.50%19262656.25%
MSFT211008P002350002021-09-17 3:48PM EDT2021-10-080.270.250.31+0.05+22.73%1655652.25%
MSFT211015P002350002021-09-17 3:58PM EDT2021-10-150.440.410.49+0.08+22.22%802,99249.39%
MSFT211022P002350002021-09-17 10:33AM EDT2021-10-220.560.002.75-0.22-28.21%3654.31%
MSFT211029P002350002021-09-17 2:27PM EDT2021-10-291.020.973.15-0.18-15.00%10825554.61%
MSFT211119P002350002021-09-17 3:44PM EDT2021-11-191.561.581.68+0.28+21.87%2691,92842.19%
MSFT220121P002350002021-09-17 3:50PM EDT2022-01-213.353.303.50+0.43+14.73%737,51236.28%
MSFT220318P002350002021-09-17 3:53PM EDT2022-03-185.405.355.60+0.45+9.09%103,74835.14%
MSFT220414P002350002021-09-17 11:31AM EDT2022-04-146.056.206.40+0.45+8.04%5456134.38%
MSFT220617P002350002021-09-17 2:46PM EDT2022-06-178.558.408.60+1.00+13.25%2052,36533.67%
MSFT220916P002350002021-09-17 3:51PM EDT2022-09-1611.4011.1511.40+0.65+6.05%271332.81%
MSFT230120P002350002021-09-17 3:49PM EDT2023-01-2014.5012.0015.45+1.50+11.54%522,17732.54%
MSFT230317P002350002021-09-17 1:13PM EDT2023-03-1715.8013.8516.05+0.59+3.88%44631.41%
MSFT230616P002350002021-09-17 2:13PM EDT2023-06-1617.9515.5020.30+1.55+9.45%841,07432.79%