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: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
MSFT210618C002350002021-06-11 3:34PM EDT2021-06-1822.5222.4524.55+0.82+3.78%614,85664.06%
MSFT210625C002350002021-06-11 2:39PM EDT2021-06-2522.6522.4023.80+3.03+15.44%34737.77%
MSFT210702C002350002021-06-09 3:12PM EDT2021-07-0222.2022.9524.500.00-217136.61%
MSFT210709C002350002021-06-07 9:44AM EDT2021-07-0917.6823.2023.950.00-11427.88%
MSFT210716C002350002021-06-11 3:52PM EDT2021-07-1623.5023.6524.350.00-702,24127.48%
MSFT210723C002350002021-06-09 3:39PM EDT2021-07-2324.7224.1024.95+3.47+16.33%213728.15%
MSFT210820C002350002021-06-11 1:39PM EDT2021-08-2025.4025.5525.90+0.30+1.20%2992625.14%
MSFT210917C002350002021-06-11 3:17PM EDT2021-09-1726.6126.6027.30+0.21+0.80%83,70524.97%
MSFT211015C002350002021-06-11 3:52PM EDT2021-10-1527.9027.8528.70-0.10-0.36%15562225.07%
MSFT211119C002350002021-06-11 12:10PM EDT2021-11-1929.9529.8030.75+1.45+5.09%15325.91%
MSFT220121C002350002021-06-11 11:46AM EDT2022-01-2132.6031.8533.30+0.46+1.43%113,33225.74%
MSFT220318C002350002021-06-11 11:17AM EDT2022-03-1835.3534.6535.80+0.50+1.43%258226.22%
MSFT220617C002350002021-06-10 12:38PM EDT2022-06-1738.0537.9039.250.00-91,08026.55%
MSFT220916C002350002021-06-02 12:06PM EDT2022-09-1635.3540.3043.900.00-111228.26%
MSFT230120C002350002021-06-09 12:55PM EDT2023-01-2044.4043.7546.000.00-11,17726.83%
MSFT230317C002350002021-06-10 11:35AM EDT2023-03-1746.7842.5050.65+1.18+2.59%357629.38%
MSFT230616C002350002021-06-10 2:15PM EDT2023-06-1649.0644.8553.85+0.77+1.59%21,05729.90%
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
MSFT210618P002350002021-06-11 3:59PM EDT2021-06-180.100.090.10-0.01-9.09%1,03313,70933.69%
MSFT210625P002350002021-06-11 3:39PM EDT2021-06-250.210.210.22-0.06-22.22%901,30327.34%
MSFT210702P002350002021-06-11 3:42PM EDT2021-07-020.350.340.36-0.10-22.22%781,12224.63%
MSFT210709P002350002021-06-11 12:17PM EDT2021-07-090.540.510.58-0.12-18.18%764223.78%
MSFT210716P002350002021-06-11 3:56PM EDT2021-07-160.830.820.93-0.15-15.31%7288,71424.05%
MSFT210723P002350002021-06-11 2:04PM EDT2021-07-231.571.471.58-0.12-7.10%13146525.74%
MSFT210820P002350002021-06-11 3:21PM EDT2021-08-202.852.772.90-0.29-9.24%5394,81724.78%
MSFT210917P002350002021-06-11 3:59PM EDT2021-09-174.154.104.50-0.36-7.98%5156,52025.21%
MSFT211015P002350002021-06-11 1:38PM EDT2021-10-155.405.305.60-0.45-7.69%261,42924.64%
MSFT211119P002350002021-06-11 2:34PM EDT2021-11-197.727.357.85-0.23-2.89%301,28625.91%
MSFT220121P002350002021-06-11 3:56PM EDT2022-01-2110.1010.0010.45-0.56-5.25%1993,90325.82%
MSFT220318P002350002021-06-09 9:40AM EDT2022-03-1812.7012.3012.95-1.30-9.29%461126.30%
MSFT220617P002350002021-06-11 2:34PM EDT2022-06-1716.3015.6516.50-1.60-8.94%61,15826.72%
MSFT220916P002350002021-06-04 9:33AM EDT2022-09-1622.4018.4519.600.00-223026.94%
MSFT230120P002350002021-06-11 11:38AM EDT2023-01-2022.6019.9025.10-0.75-3.21%285028.54%
MSFT230317P002350002021-05-13 10:42AM EDT2023-03-1732.4020.2028.300.00-22929.84%
MSFT230616P002350002021-06-03 3:23PM EDT2023-06-1631.8122.8030.900.00-5816229.89%