香港股市 將收市,收市時間:4 小時 11 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:240.00
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
MSFT210416C002400002021-04-09 3:59PM EDT2021-04-1616.2015.7516.30+2.60+19.12%1,35021,78639.80%
MSFT210423C002400002021-04-09 3:55PM EDT2021-04-2315.9216.0016.60+2.09+15.11%1982,19429.49%
MSFT210430C002400002021-04-09 3:54PM EDT2021-04-3016.9116.9517.75+1.69+11.10%5762,44932.01%
MSFT210507C002400002021-04-09 3:59PM EDT2021-05-0718.1017.4518.45+2.19+13.76%6766931.08%
MSFT210514C002400002021-04-09 3:27PM EDT2021-05-1417.5818.1518.90+1.33+8.18%94429.58%
MSFT210521C002400002021-04-09 3:55PM EDT2021-05-2118.3018.5519.00+1.55+9.25%81112,60527.27%
MSFT210528C002400002021-04-09 2:34PM EDT2021-05-2817.9518.7020.15+17.95+5.16%8329.18%
MSFT210618C002400002021-04-09 3:59PM EDT2021-06-1820.5020.2520.75+2.07+11.23%37634,41325.93%
MSFT210716C002400002021-04-09 3:55PM EDT2021-07-1622.0021.9522.40+1.85+9.18%4813,54425.57%
MSFT210820C002400002021-04-09 3:58PM EDT2021-08-2024.6024.4024.95+1.65+7.19%4583326.65%
MSFT210917C002400002021-04-09 3:59PM EDT2021-09-1725.9525.7526.25+2.00+8.35%634,23826.34%
MSFT211015C002400002021-04-09 3:01PM EDT2021-10-1526.2527.0527.90+0.64+2.50%34362226.78%
MSFT220121C002400002021-04-09 3:59PM EDT2022-01-2132.1031.8532.45+1.91+6.33%25814,49427.16%
MSFT220318C002400002021-04-09 11:55AM EDT2022-03-1833.5033.9034.90+0.95+2.92%897127.50%
MSFT220617C002400002021-04-08 10:50AM EDT2022-06-1735.5536.5537.900.00-711,75627.32%
MSFT220916C002400002021-04-09 3:49PM EDT2022-09-1640.1039.8541.20+1.55+4.02%61,61327.71%
MSFT230120C002400002021-04-09 3:14PM EDT2023-01-2043.0043.3544.80+1.00+2.38%261,32527.69%
MSFT230317C002400002021-04-09 3:54PM EDT2023-03-1744.2044.6546.20+0.65+1.49%61,09427.62%
MSFT230616C002400002021-04-09 11:41AM EDT2023-06-1647.5047.0549.75+1.90+4.17%298928.51%
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
MSFT210416P002400002021-04-09 4:00PM EDT2021-04-160.170.150.17-0.17-50.00%4,44418,98032.13%
MSFT210423P002400002021-04-09 3:59PM EDT2021-04-230.480.410.50-0.27-36.00%63886026.39%
MSFT210430P002400002021-04-09 3:59PM EDT2021-04-301.571.501.65-0.48-23.41%31464530.36%
MSFT210507P002400002021-04-09 3:59PM EDT2021-05-072.021.612.14-0.50-19.84%18457928.69%
MSFT210514P002400002021-04-09 3:53PM EDT2021-05-142.572.302.55-0.66-20.43%149127.37%
MSFT210521P002400002021-04-09 3:59PM EDT2021-05-212.972.893.00-0.68-18.63%5133,58226.69%
MSFT210528P002400002021-04-09 3:19PM EDT2021-05-283.803.253.65+3.80-6.63%6526.95%
MSFT210618P002400002021-04-09 3:54PM EDT2021-06-185.024.855.05-0.48-8.73%26417,81626.36%
MSFT210716P002400002021-04-09 3:59PM EDT2021-07-166.556.456.70-0.75-10.27%242,22525.92%
MSFT210820P002400002021-04-09 3:59PM EDT2021-08-208.958.909.25-0.86-8.77%2289526.94%
MSFT210917P002400002021-04-09 3:28PM EDT2021-09-1710.8010.3010.60-0.36-3.23%442,85626.69%
MSFT211015P002400002021-04-09 2:21PM EDT2021-10-1512.2511.6012.00-0.25-2.00%6361526.72%
MSFT220121P002400002021-04-09 3:50PM EDT2022-01-2116.8516.4016.85-0.53-3.05%2494,47027.48%
MSFT220318P002400002021-04-09 2:08PM EDT2022-03-1819.3018.6019.25-0.40-2.03%348727.74%
MSFT220617P002400002021-04-06 1:49PM EDT2022-06-1724.1621.3022.400.00-1183427.68%
MSFT220916P002400002021-04-08 10:18AM EDT2022-09-1625.7524.7025.650.00-7321528.00%
MSFT230120P002400002021-04-09 12:49PM EDT2023-01-2029.2528.6029.25-1.40-4.57%52,14527.96%
MSFT230317P002400002021-04-07 1:19PM EDT2023-03-1731.8329.5031.050.00-225128.18%
MSFT230616P002400002021-04-09 3:02PM EDT2023-06-1633.0031.3034.35-0.57-1.70%115728.86%