Mail

香港股市已收市

恒指
28,842.13
+103.25(+0.36%)
國指
10,750.95
+34.67(+0.32%)
上證綜指
3,589.75
-21.11(-0.58%)

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

顯示:清單馬鞍式權證組合

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
MSFT210618C00240000	2021-06-11 3:58PM EDT	2021-06-18	17.85	17.45	18.25	+0.45	+2.59%	289	31,577	34.82%
MSFT210625C00240000	2021-06-11 3:40PM EDT	2021-06-25	17.81	17.55	19.15	+0.61	+3.55%	14	310	34.69%
MSFT210702C00240000	2021-06-11 3:59PM EDT	2021-07-02	18.34	18.20	18.85	+0.50	+2.80%	24	142	26.00%
MSFT210709C00240000	2021-06-11 3:34PM EDT	2021-07-09	18.30	18.50	19.20	+0.51	+2.87%	15	94	24.84%
MSFT210716C00240000	2021-06-11 3:58PM EDT	2021-07-16	19.15	19.00	19.30	+0.42	+2.24%	134	14,632	22.78%
MSFT210723C00240000	2021-06-10 12:12PM EDT	2021-07-23	19.02	19.60	20.55	0.00	-	20	38	26.38%
MSFT210820C00240000	2021-06-11 3:54PM EDT	2021-08-20	21.50	21.40	22.05	+0.84	+4.07%	215	1,681	24.93%
MSFT210917C00240000	2021-06-11 3:52PM EDT	2021-09-17	22.60	20.85	24.50	-0.08	-0.35%	31	4,388	26.73%
MSFT211015C00240000	2021-06-11 3:31PM EDT	2021-10-15	24.14	24.00	24.80	+0.39	+1.64%	89	1,871	24.16%
MSFT211119C00240000	2021-06-11 10:37AM EDT	2021-11-19	27.00	26.15	27.20	+1.05	+4.05%	5	123	25.44%
MSFT220121C00240000	2021-06-11 3:34PM EDT	2022-01-21	29.13	28.40	29.75	-0.17	-0.58%	115	12,959	25.12%
MSFT220318C00240000	2021-06-11 1:34PM EDT	2022-03-18	31.29	31.35	32.45	-0.71	-2.22%	2	1,242	25.78%
MSFT220617C00240000	2021-06-11 1:53PM EDT	2022-06-17	34.95	34.70	35.50	-0.55	-1.55%	14	1,902	25.60%
MSFT220916C00240000	2021-06-10 3:37PM EDT	2022-09-16	38.30	36.05	41.00	0.00	-	11	1,438	28.08%
MSFT230120C00240000	2021-06-11 3:07PM EDT	2023-01-20	41.65	40.80	42.50	-0.15	-0.36%	1	1,386	26.12%
MSFT230317C00240000	2021-06-11 12:56PM EDT	2023-03-17	42.80	39.60	44.00	-0.33	-0.77%	3	742	26.14%
MSFT230616C00240000	2021-06-11 2:46PM EDT	2023-06-16	47.06	42.25	50.40	+1.21	+2.64%	5	1,652	29.18%

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
MSFT210618P00240000	2021-06-11 3:57PM EDT	2021-06-18	0.12	0.12	0.13	-0.04	-25.00%	2,753	34,118	28.42%
MSFT210625P00240000	2021-06-11 3:47PM EDT	2021-06-25	0.30	0.29	0.31	-0.10	-25.00%	147	2,077	23.83%
MSFT210702P00240000	2021-06-11 3:58PM EDT	2021-07-02	0.51	0.50	0.52	-0.11	-17.74%	166	5,636	21.97%
MSFT210709P00240000	2021-06-11 3:41PM EDT	2021-07-09	0.78	0.74	0.80	-0.18	-18.75%	56	713	21.36%
MSFT210716P00240000	2021-06-11 3:59PM EDT	2021-07-16	1.18	1.17	1.23	-0.22	-15.71%	799	10,997	21.78%
MSFT210723P00240000	2021-06-11 3:15PM EDT	2021-07-23	2.15	2.01	2.17	-0.31	-12.60%	57	258	24.32%
MSFT210820P00240000	2021-06-11 3:21PM EDT	2021-08-20	3.71	3.60	3.80	-0.30	-7.48%	239	7,175	23.90%
MSFT210917P00240000	2021-06-11 3:56PM EDT	2021-09-17	5.20	5.00	5.45	-0.35	-6.31%	81	7,813	24.12%
MSFT211015P00240000	2021-06-11 3:18PM EDT	2021-10-15	6.60	6.35	6.80	-0.50	-7.04%	1,306	2,989	23.96%
MSFT211119P00240000	2021-06-11 1:50PM EDT	2021-11-19	9.21	8.75	9.25	-0.29	-3.05%	28	2,998	25.35%
MSFT220121P00240000	2021-06-11 3:52PM EDT	2022-01-21	11.65	11.55	12.05	-0.37	-3.08%	29	5,759	25.40%
MSFT220318P00240000	2021-06-11 3:13PM EDT	2022-03-18	14.46	13.90	14.65	-0.49	-3.28%	11	896	25.91%
MSFT220617P00240000	2021-06-10 3:26PM EDT	2022-06-17	18.60	17.45	18.30	0.00	-	297	1,513	26.35%
MSFT220916P00240000	2021-06-01 2:58PM EDT	2022-09-16	25.05	20.25	21.70	0.00	-	1	352	26.79%
MSFT230120P00240000	2021-06-04 3:17PM EDT	2023-01-20	27.32	19.55	29.40	0.00	-	1	2,735	30.10%
MSFT230317P00240000	2021-06-10 10:29AM EDT	2023-03-17	27.93	22.25	30.35	0.00	-	1	266	29.51%
MSFT230616P00240000	2021-06-10 10:28AM EDT	2023-06-16	29.80	24.90	33.00	0.00	-	4	222	29.57%