香港股市 將收市,收市時間:4 小時 56 分鐘

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
255.85+2.60 (+1.03%)
收市價: 4:00PM EDT
價內期權
拍板:235.00
認購期權範圍2021年4月16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
MSFT210416C002350002021-04-09 3:59PM EDT2021-04-1620.5020.5521.20+2.24+12.27%2248,95146.83%
MSFT210423C002350002021-04-09 3:59PM EDT2021-04-2321.1520.4521.60+2.56+13.77%3377336.33%
MSFT210430C002350002021-04-09 3:54PM EDT2021-04-3021.5021.5522.30+1.80+9.14%8171635.07%
MSFT210507C002350002021-04-09 3:51PM EDT2021-05-0721.6121.9022.60+1.81+9.14%231331.93%
MSFT210514C002350002021-04-09 3:39PM EDT2021-05-1422.2222.2523.10+2.15+10.71%872031.02%
MSFT210521C002350002021-04-09 3:58PM EDT2021-05-2122.8022.8023.30+1.96+9.40%1,2796,61029.10%
MSFT210528C002350002021-04-09 11:38AM EDT2021-05-2821.9422.8523.75+1.37+6.66%4428.69%
MSFT210618C002350002021-04-09 3:56PM EDT2021-06-1824.2524.0524.80+2.11+9.53%2095,49827.21%
MSFT210716C002350002021-04-09 3:57PM EDT2021-07-1625.7025.5026.25+1.80+7.53%241,76726.53%
MSFT210820C002350002021-04-09 3:55PM EDT2021-08-2028.0027.7528.55+2.30+8.95%451527.33%
MSFT210917C002350002021-04-09 3:54PM EDT2021-09-1729.2529.2029.75+1.77+6.44%2454,12426.92%
MSFT211015C002350002021-04-09 11:36AM EDT2021-10-1529.6030.4031.05+0.70+2.42%1619926.89%
MSFT220121C002350002021-04-09 3:56PM EDT2022-01-2135.2034.9035.60+1.95+5.86%463,17627.50%
MSFT220318C002350002021-04-09 2:12PM EDT2022-03-1836.4936.9037.95+1.09+3.08%1863527.79%
MSFT220617C002350002021-04-09 3:35PM EDT2022-06-1740.0039.5040.95+1.85+4.85%561,05927.66%
MSFT220916C002350002021-04-08 3:09PM EDT2022-09-1641.4242.7044.050.00-69527.92%
MSFT230120C002350002021-04-09 12:59PM EDT2023-01-2045.8746.1047.60+0.97+2.16%211,09827.91%
MSFT230317C002350002021-04-09 3:55PM EDT2023-03-1748.2947.7550.00+1.88+4.05%656628.62%
MSFT230616C002350002021-04-09 3:13PM EDT2023-06-1650.0049.1552.55+0.97+1.98%41,21628.77%
認沽盤範圍2021年4月16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
MSFT210416P002350002021-04-09 4:00PM EDT2021-04-160.100.100.13-0.10-50.00%5759,92438.67%
MSFT210423P002350002021-04-09 3:58PM EDT2021-04-230.280.250.34-0.25-47.17%1321,18430.03%
MSFT210430P002350002021-04-09 3:55PM EDT2021-04-301.051.051.16-0.34-24.46%1,1411,45432.70%
MSFT210507P002350002021-04-09 3:59PM EDT2021-05-071.451.371.51-0.34-18.99%4440530.40%
MSFT210514P002350002021-04-09 3:58PM EDT2021-05-141.761.541.84-0.43-19.63%2943628.86%
MSFT210521P002350002021-04-09 3:59PM EDT2021-05-212.162.082.19-0.50-18.80%7365,65727.91%
MSFT210528P002350002021-04-09 11:41AM EDT2021-05-282.822.392.69-0.34-10.76%4627.85%
MSFT210618P002350002021-04-09 3:59PM EDT2021-06-183.753.703.90-0.57-13.19%3446,22727.06%
MSFT210716P002350002021-04-09 3:47PM EDT2021-07-165.465.155.40-0.42-7.14%212,87326.54%
MSFT210820P002350002021-04-09 11:00AM EDT2021-08-208.107.407.70-0.90-10.00%11,84227.35%
MSFT210917P002350002021-04-09 3:58PM EDT2021-09-178.888.709.10-0.62-6.53%1653,16927.29%
MSFT211015P002350002021-04-09 2:29PM EDT2021-10-1510.509.9510.30-0.57-5.15%352927.07%
MSFT220121P002350002021-04-09 3:56PM EDT2022-01-2114.7514.6014.95-0.70-4.53%3382,10527.77%
MSFT220318P002350002021-04-07 11:27AM EDT2022-03-1818.5016.7017.300.00-551628.04%
MSFT220617P002350002021-04-09 9:51AM EDT2022-06-1720.6018.9020.50-0.05-0.24%23459928.09%
MSFT220916P002350002021-04-09 10:56AM EDT2022-09-1623.4022.7023.55-0.20-0.85%522328.26%
MSFT230120P002350002021-04-09 10:48AM EDT2023-01-2027.1025.9027.05-0.25-0.91%3447728.18%
MSFT230317P002350002021-04-06 1:08PM EDT2023-03-1729.7327.3528.600.00-12528.23%
MSFT230616P002350002021-04-09 2:34PM EDT2023-06-1631.1328.8032.10-0.34-1.08%18829.10%