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:240.00
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
MSFT210924C002400002021-09-14 3:15PM EDT2021-09-2464.5057.8062.250.00-244080.66%
MSFT211001C002400002021-09-17 1:45PM EDT2021-10-0160.1059.6560.55-2.35-3.76%46458.11%
MSFT211008C002400002021-09-17 3:25PM EDT2021-10-0860.5859.8560.75-2.19-3.49%5251.95%
MSFT211015C002400002021-09-17 11:45AM EDT2021-10-1560.8760.0560.95-3.53-5.48%31,16153.66%
MSFT211022C002400002021-09-15 10:57AM EDT2021-10-2263.9558.6562.850.00-3362.01%
MSFT211119C002400002021-09-16 10:26AM EDT2021-11-1963.2361.2562.200.00-135442.80%
MSFT211217C002400002021-09-17 11:09AM EDT2021-12-1763.2561.8062.80-3.28-4.93%142137.92%
MSFT220121C002400002021-09-17 3:54PM EDT2022-01-2163.4563.3064.15-2.37-3.60%3811,63136.19%
MSFT220318C002400002021-09-17 11:33AM EDT2022-03-1865.8065.3066.10+4.85+7.96%11,14134.30%
MSFT220414C002400002021-09-15 12:38PM EDT2022-04-1469.0866.2566.700.00-21633.12%
MSFT220617C002400002021-09-17 2:19PM EDT2022-06-1768.7868.4069.45-1.92-2.72%11,44433.20%
MSFT220916C002400002021-09-17 3:48PM EDT2022-09-1671.7370.9572.05-3.42-4.55%11,44631.97%
MSFT230120C002400002021-09-16 2:33PM EDT2023-01-2077.2072.6076.200.00-51,39631.74%
MSFT230317C002400002021-09-17 12:14PM EDT2023-03-1775.0573.7578.50+2.19+3.01%131,02032.19%
MSFT230616C002400002021-09-17 3:59PM EDT2023-06-1678.2176.0080.25-1.79-2.24%11,49031.27%
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
MSFT210924P002400002021-09-17 3:47PM EDT2021-09-240.040.020.03+0.01+33.33%7546364.84%
MSFT211001P002400002021-09-17 2:48PM EDT2021-10-010.150.130.15+0.04+36.36%23346754.00%
MSFT211008P002400002021-09-17 3:55PM EDT2021-10-080.330.310.37+0.05+17.86%526450.64%
MSFT211015P002400002021-09-17 3:47PM EDT2021-10-150.490.480.56+0.07+16.67%594,57746.92%
MSFT211022P002400002021-09-17 3:46PM EDT2021-10-220.730.002.85+0.14+23.73%614050.98%
MSFT211029P002400002021-09-17 3:57PM EDT2021-10-291.151.113.30+0.21+22.34%4741451.88%
MSFT211119P002400002021-09-17 3:53PM EDT2021-11-191.801.751.84+0.26+16.88%2,2244,31540.22%
MSFT211217P002400002021-09-17 3:00PM EDT2021-12-172.562.572.73+0.31+13.78%2211,64837.16%
MSFT220121P002400002021-09-17 3:59PM EDT2022-01-213.733.703.85+0.53+16.56%1448,49335.00%
MSFT220318P002400002021-09-17 3:35PM EDT2022-03-185.905.906.10+0.69+13.24%11,24034.06%
MSFT220414P002400002021-09-16 11:19AM EDT2022-04-146.416.857.050.00-1663433.55%
MSFT220617P002400002021-09-17 10:54AM EDT2022-06-178.789.209.50+0.03+0.34%32,44433.11%
MSFT220916P002400002021-09-17 3:29PM EDT2022-09-1612.2512.1012.50+1.20+10.86%201,70332.39%
MSFT230120P002400002021-09-17 2:44PM EDT2023-01-2015.4015.3515.95+0.70+4.76%294,77931.40%
MSFT230317P002400002021-09-09 3:18PM EDT2023-03-1716.5015.2019.300.00-627732.83%
MSFT230616P002400002021-09-17 9:47AM EDT2023-06-1618.3817.0021.90+0.23+1.27%173232.57%