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:235.00

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
MSFT210618C00235000	2021-06-11 3:34PM EDT	2021-06-18	22.52	22.45	24.55	+0.82	+3.78%	61	4,856	64.06%
MSFT210625C00235000	2021-06-11 2:39PM EDT	2021-06-25	22.65	22.40	23.80	+3.03	+15.44%	3	47	37.77%
MSFT210702C00235000	2021-06-09 3:12PM EDT	2021-07-02	22.20	22.95	24.50	0.00	-	21	71	36.61%
MSFT210709C00235000	2021-06-07 9:44AM EDT	2021-07-09	17.68	23.20	23.95	0.00	-	1	14	27.88%
MSFT210716C00235000	2021-06-11 3:52PM EDT	2021-07-16	23.50	23.65	24.35	0.00	-	70	2,241	27.48%
MSFT210723C00235000	2021-06-09 3:39PM EDT	2021-07-23	24.72	24.10	24.95	+3.47	+16.33%	2	137	28.15%
MSFT210820C00235000	2021-06-11 1:39PM EDT	2021-08-20	25.40	25.55	25.90	+0.30	+1.20%	29	926	25.14%
MSFT210917C00235000	2021-06-11 3:17PM EDT	2021-09-17	26.61	26.60	27.30	+0.21	+0.80%	8	3,705	24.97%
MSFT211015C00235000	2021-06-11 3:52PM EDT	2021-10-15	27.90	27.85	28.70	-0.10	-0.36%	155	622	25.07%
MSFT211119C00235000	2021-06-11 12:10PM EDT	2021-11-19	29.95	29.80	30.75	+1.45	+5.09%	1	53	25.91%
MSFT220121C00235000	2021-06-11 11:46AM EDT	2022-01-21	32.60	31.85	33.30	+0.46	+1.43%	11	3,332	25.74%
MSFT220318C00235000	2021-06-11 11:17AM EDT	2022-03-18	35.35	34.65	35.80	+0.50	+1.43%	2	582	26.22%
MSFT220617C00235000	2021-06-10 12:38PM EDT	2022-06-17	38.05	37.90	39.25	0.00	-	9	1,080	26.55%
MSFT220916C00235000	2021-06-02 12:06PM EDT	2022-09-16	35.35	40.30	43.90	0.00	-	1	112	28.26%
MSFT230120C00235000	2021-06-09 12:55PM EDT	2023-01-20	44.40	43.75	46.00	0.00	-	1	1,177	26.83%
MSFT230317C00235000	2021-06-10 11:35AM EDT	2023-03-17	46.78	42.50	50.65	+1.18	+2.59%	3	576	29.38%
MSFT230616C00235000	2021-06-10 2:15PM EDT	2023-06-16	49.06	44.85	53.85	+0.77	+1.59%	2	1,057	29.90%

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
MSFT210618P00235000	2021-06-11 3:59PM EDT	2021-06-18	0.10	0.09	0.10	-0.01	-9.09%	1,033	13,709	33.69%
MSFT210625P00235000	2021-06-11 3:39PM EDT	2021-06-25	0.21	0.21	0.22	-0.06	-22.22%	90	1,303	27.34%
MSFT210702P00235000	2021-06-11 3:42PM EDT	2021-07-02	0.35	0.34	0.36	-0.10	-22.22%	78	1,122	24.63%
MSFT210709P00235000	2021-06-11 12:17PM EDT	2021-07-09	0.54	0.51	0.58	-0.12	-18.18%	7	642	23.78%
MSFT210716P00235000	2021-06-11 3:56PM EDT	2021-07-16	0.83	0.82	0.93	-0.15	-15.31%	728	8,714	24.05%
MSFT210723P00235000	2021-06-11 2:04PM EDT	2021-07-23	1.57	1.47	1.58	-0.12	-7.10%	131	465	25.74%
MSFT210820P00235000	2021-06-11 3:21PM EDT	2021-08-20	2.85	2.77	2.90	-0.29	-9.24%	539	4,817	24.78%
MSFT210917P00235000	2021-06-11 3:59PM EDT	2021-09-17	4.15	4.10	4.50	-0.36	-7.98%	515	6,520	25.21%
MSFT211015P00235000	2021-06-11 1:38PM EDT	2021-10-15	5.40	5.30	5.60	-0.45	-7.69%	26	1,429	24.64%
MSFT211119P00235000	2021-06-11 2:34PM EDT	2021-11-19	7.72	7.35	7.85	-0.23	-2.89%	30	1,286	25.91%
MSFT220121P00235000	2021-06-11 3:56PM EDT	2022-01-21	10.10	10.00	10.45	-0.56	-5.25%	199	3,903	25.82%
MSFT220318P00235000	2021-06-09 9:40AM EDT	2022-03-18	12.70	12.30	12.95	-1.30	-9.29%	4	611	26.30%
MSFT220617P00235000	2021-06-11 2:34PM EDT	2022-06-17	16.30	15.65	16.50	-1.60	-8.94%	6	1,158	26.72%
MSFT220916P00235000	2021-06-04 9:33AM EDT	2022-09-16	22.40	18.45	19.60	0.00	-	2	230	26.94%
MSFT230120P00235000	2021-06-11 11:38AM EDT	2023-01-20	22.60	19.90	25.10	-0.75	-3.21%	2	850	28.54%
MSFT230317P00235000	2021-05-13 10:42AM EDT	2023-03-17	32.40	20.20	28.30	0.00	-	2	29	29.84%
MSFT230616P00235000	2021-06-03 3:23PM EDT	2023-06-16	31.81	22.80	30.90	0.00	-	58	162	29.89%