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:240.00
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
MSFT210618C002400002021-06-11 3:58PM EDT2021-06-1817.8517.4518.25+0.45+2.59%28931,57734.82%
MSFT210625C002400002021-06-11 3:40PM EDT2021-06-2517.8117.5519.15+0.61+3.55%1431034.69%
MSFT210702C002400002021-06-11 3:59PM EDT2021-07-0218.3418.2018.85+0.50+2.80%2414226.00%
MSFT210709C002400002021-06-11 3:34PM EDT2021-07-0918.3018.5019.20+0.51+2.87%159424.84%
MSFT210716C002400002021-06-11 3:58PM EDT2021-07-1619.1519.0019.30+0.42+2.24%13414,63222.78%
MSFT210723C002400002021-06-10 12:12PM EDT2021-07-2319.0219.6020.550.00-203826.38%
MSFT210820C002400002021-06-11 3:54PM EDT2021-08-2021.5021.4022.05+0.84+4.07%2151,68124.93%
MSFT210917C002400002021-06-11 3:52PM EDT2021-09-1722.6020.8524.50-0.08-0.35%314,38826.73%
MSFT211015C002400002021-06-11 3:31PM EDT2021-10-1524.1424.0024.80+0.39+1.64%891,87124.16%
MSFT211119C002400002021-06-11 10:37AM EDT2021-11-1927.0026.1527.20+1.05+4.05%512325.44%
MSFT220121C002400002021-06-11 3:34PM EDT2022-01-2129.1328.4029.75-0.17-0.58%11512,95925.12%
MSFT220318C002400002021-06-11 1:34PM EDT2022-03-1831.2931.3532.45-0.71-2.22%21,24225.78%
MSFT220617C002400002021-06-11 1:53PM EDT2022-06-1734.9534.7035.50-0.55-1.55%141,90225.60%
MSFT220916C002400002021-06-10 3:37PM EDT2022-09-1638.3036.0541.000.00-111,43828.08%
MSFT230120C002400002021-06-11 3:07PM EDT2023-01-2041.6540.8042.50-0.15-0.36%11,38626.12%
MSFT230317C002400002021-06-11 12:56PM EDT2023-03-1742.8039.6044.00-0.33-0.77%374226.14%
MSFT230616C002400002021-06-11 2:46PM EDT2023-06-1647.0642.2550.40+1.21+2.64%51,65229.18%
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
MSFT210618P002400002021-06-11 3:57PM EDT2021-06-180.120.120.13-0.04-25.00%2,75334,11828.42%
MSFT210625P002400002021-06-11 3:47PM EDT2021-06-250.300.290.31-0.10-25.00%1472,07723.83%
MSFT210702P002400002021-06-11 3:58PM EDT2021-07-020.510.500.52-0.11-17.74%1665,63621.97%
MSFT210709P002400002021-06-11 3:41PM EDT2021-07-090.780.740.80-0.18-18.75%5671321.36%
MSFT210716P002400002021-06-11 3:59PM EDT2021-07-161.181.171.23-0.22-15.71%79910,99721.78%
MSFT210723P002400002021-06-11 3:15PM EDT2021-07-232.152.012.17-0.31-12.60%5725824.32%
MSFT210820P002400002021-06-11 3:21PM EDT2021-08-203.713.603.80-0.30-7.48%2397,17523.90%
MSFT210917P002400002021-06-11 3:56PM EDT2021-09-175.205.005.45-0.35-6.31%817,81324.12%
MSFT211015P002400002021-06-11 3:18PM EDT2021-10-156.606.356.80-0.50-7.04%1,3062,98923.96%
MSFT211119P002400002021-06-11 1:50PM EDT2021-11-199.218.759.25-0.29-3.05%282,99825.35%
MSFT220121P002400002021-06-11 3:52PM EDT2022-01-2111.6511.5512.05-0.37-3.08%295,75925.40%
MSFT220318P002400002021-06-11 3:13PM EDT2022-03-1814.4613.9014.65-0.49-3.28%1189625.91%
MSFT220617P002400002021-06-10 3:26PM EDT2022-06-1718.6017.4518.300.00-2971,51326.35%
MSFT220916P002400002021-06-01 2:58PM EDT2022-09-1625.0520.2521.700.00-135226.79%
MSFT230120P002400002021-06-04 3:17PM EDT2023-01-2027.3219.5529.400.00-12,73530.10%
MSFT230317P002400002021-06-10 10:29AM EDT2023-03-1727.9322.2530.350.00-126629.51%
MSFT230616P002400002021-06-10 10:28AM EDT2023-06-1629.8024.9033.000.00-422229.57%