Mail

香港股市將收市，收市時間：4 小時 35 分鐘

恒指
28,295.88
-402.92(-1.40%)
國指
10,824.59
-152.78(-1.39%)
上證綜指
3,416.49
-34.18(-0.99%)

【MoneyTalk直播】港股曾挫逾400點阿里被罰股價抽高？

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

顯示:清單馬鞍式權證組合

拍板:245.00

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
MSFT210416C00245000	2021-04-09 3:59PM EDT	2021-04-16	11.30	10.90	11.45	+2.65	+30.64%	1,055	19,351	32.42%
MSFT210423C00245000	2021-04-09 3:53PM EDT	2021-04-23	11.00	11.60	12.00	+1.45	+15.18%	127	2,484	26.05%
MSFT210430C00245000	2021-04-09 3:58PM EDT	2021-04-30	13.13	12.95	13.55	+1.87	+16.61%	163	2,202	29.80%
MSFT210507C00245000	2021-04-09 3:46PM EDT	2021-05-07	13.32	13.55	14.15	+1.33	+11.09%	73	743	28.17%
MSFT210514C00245000	2021-04-09 3:49PM EDT	2021-05-14	13.86	13.95	14.70	+1.31	+10.44%	9	77	27.14%
MSFT210521C00245000	2021-04-09 4:00PM EDT	2021-05-21	14.85	14.65	15.05	+1.93	+14.94%	785	12,679	25.87%
MSFT210528C00245000	2021-04-09 3:57PM EDT	2021-05-28	15.20	14.20	15.80	+2.08	+15.85%	26	52	26.22%
MSFT210618C00245000	2021-04-09 3:55PM EDT	2021-06-18	16.75	16.60	17.00	+1.65	+10.93%	222	6,461	24.85%
MSFT210716C00245000	2021-04-09 3:58PM EDT	2021-07-16	18.80	18.45	19.05	+1.70	+9.94%	140	1,770	25.20%
MSFT210820C00245000	2021-04-09 3:45PM EDT	2021-08-20	20.92	20.75	21.65	+1.12	+5.66%	49	2,348	26.14%
MSFT210917C00245000	2021-04-09 3:29PM EDT	2021-09-17	22.17	22.45	23.15	+1.07	+5.07%	38	2,650	26.08%
MSFT211015C00245000	2021-04-09 3:54PM EDT	2021-10-15	23.90	24.00	24.60	+1.40	+6.22%	272	376	26.15%
MSFT220121C00245000	2021-04-09 3:50PM EDT	2022-01-21	28.90	28.95	29.55	+1.35	+4.90%	284	8,169	26.94%
MSFT220318C00245000	2021-04-09 3:59PM EDT	2022-03-18	31.45	31.10	31.90	+2.42	+8.34%	5	609	27.12%
MSFT220617C00245000	2021-04-09 2:26PM EDT	2022-06-17	33.80	32.60	35.15	+0.45	+1.35%	2	766	27.15%
MSFT220916C00245000	2021-04-09 12:26PM EDT	2022-09-16	37.10	37.10	38.30	+1.47	+4.13%	3	246	27.36%
MSFT230120C00245000	2021-04-09 3:56PM EDT	2023-01-20	41.35	40.00	42.15	+1.92	+4.87%	668	4,071	27.52%
MSFT230317C00245000	2021-04-09 12:33PM EDT	2023-03-17	42.25	41.90	45.35	+1.25	+3.05%	23	199	28.76%
MSFT230616C00245000	2021-04-09 2:46PM EDT	2023-06-16	45.00	44.35	46.95	+1.44	+3.31%	2	90	28.18%

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
MSFT210416P00245000	2021-04-09 3:59PM EDT	2021-04-16	0.36	0.36	0.39	-0.29	-44.62%	2,087	5,792	28.66%
MSFT210423P00245000	2021-04-09 3:59PM EDT	2021-04-23	0.89	0.84	1.00	-0.58	-39.46%	827	861	24.76%
MSFT210430P00245000	2021-04-09 3:59PM EDT	2021-04-30	2.48	2.27	2.48	-0.71	-22.26%	301	690	28.61%
MSFT210507P00245000	2021-04-09 3:45PM EDT	2021-05-07	3.16	2.80	3.10	-0.49	-13.42%	123	253	27.30%
MSFT210514P00245000	2021-04-09 3:49PM EDT	2021-05-14	3.65	3.30	3.65	-0.70	-16.09%	513	251	26.38%
MSFT210521P00245000	2021-04-09 3:59PM EDT	2021-05-21	4.15	4.05	4.20	-0.89	-17.66%	749	2,313	25.87%
MSFT210528P00245000	2021-04-09 3:40PM EDT	2021-05-28	4.80	4.55	4.90	-0.85	-15.04%	48	1	26.07%
MSFT210618P00245000	2021-04-09 3:54PM EDT	2021-06-18	6.47	6.20	6.45	-0.62	-8.74%	525	1,906	25.62%
MSFT210716P00245000	2021-04-09 3:58PM EDT	2021-07-16	8.10	8.00	8.25	-0.90	-10.00%	46	483	25.32%
MSFT210820P00245000	2021-04-09 3:55PM EDT	2021-08-20	10.85	10.60	10.95	-0.82	-7.03%	5	540	26.41%
MSFT210917P00245000	2021-04-09 3:54PM EDT	2021-09-17	12.45	12.05	12.55	-0.65	-4.96%	170	1,368	26.50%
MSFT211015P00245000	2021-04-09 3:29PM EDT	2021-10-15	14.10	13.45	13.90	-0.44	-3.03%	6	102	26.38%
MSFT220121P00245000	2021-04-09 3:59PM EDT	2022-01-21	18.70	18.55	18.85	-0.90	-4.59%	121	1,409	27.13%
MSFT220318P00245000	2021-04-09 9:49AM EDT	2022-03-18	21.50	20.70	21.40	-0.61	-2.76%	1	63	27.51%
MSFT220617P00245000	2021-04-05 2:50PM EDT	2022-06-17	26.30	23.55	24.70	0.00	-	6	420	27.55%
MSFT220916P00245000	2021-04-08 10:22AM EDT	2022-09-16	27.95	27.00	27.85	0.00	-	72	202	27.73%
MSFT230120P00245000	2021-04-09 3:54PM EDT	2023-01-20	31.33	30.30	31.55	-1.92	-5.77%	34	234	27.74%
MSFT230317P00245000	2021-04-07 1:19PM EDT	2023-03-17	34.32	31.60	33.35	0.00	-	1	7	27.95%
MSFT230616P00245000	2021-04-08 9:33AM EDT	2023-06-16	36.08	33.65	36.80	0.00	-	7	53	28.71%