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:245.00
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
MSFT210924C002450002021-09-17 11:30AM EDT2021-09-2455.4554.4056.05-2.35-4.07%3014084.47%
MSFT211001C002450002021-09-17 9:48AM EDT2021-10-0157.9054.7055.55+1.50+2.66%1354.30%
MSFT211008C002450002021-09-14 1:56PM EDT2021-10-0856.2754.9055.800.00-2155.79%
MSFT211015C002450002021-09-17 11:45AM EDT2021-10-1556.0055.1056.00-3.95-6.59%112,29750.15%
MSFT211119C002450002021-09-17 11:30AM EDT2021-11-1957.4956.4557.45-4.18-6.78%170240.96%
MSFT220121C002450002021-09-17 3:57PM EDT2022-01-2159.1558.7559.05-3.85-6.11%98,95133.53%
MSFT220318C002450002021-09-16 10:51AM EDT2022-03-1862.2060.7061.700.00-181933.31%
MSFT220414C002450002021-08-23 9:33AM EDT2022-04-1464.5061.9062.550.00--132.57%
MSFT220617C002450002021-09-17 1:42PM EDT2022-06-1764.7264.2065.30-3.28-4.82%81,10432.47%
MSFT220916C002450002021-09-15 1:29PM EDT2022-09-1671.0567.1568.400.00-334331.76%
MSFT230120C002450002021-09-17 1:45PM EDT2023-01-2071.0669.0072.60-2.69-3.65%133,93431.43%
MSFT230317C002450002021-09-15 11:01AM EDT2023-03-1773.0070.5574.400.00-327831.37%
MSFT230616C002450002021-09-16 9:48AM EDT2023-06-1677.0072.7076.850.00-534931.03%
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
MSFT210924P002450002021-09-17 3:13PM EDT2021-09-240.040.020.04+0.01+33.33%1018060.55%
MSFT211001P002450002021-09-17 2:45PM EDT2021-10-010.190.170.23+0.03+18.75%13658252.34%
MSFT211008P002450002021-09-17 1:44PM EDT2021-10-080.380.370.43+0.08+26.67%3713547.90%
MSFT211015P002450002021-09-17 2:58PM EDT2021-10-150.580.570.63+0.13+28.89%937,91444.29%
MSFT211029P002450002021-09-17 1:33PM EDT2021-10-291.241.271.50+0.17+15.89%16019243.57%
MSFT211119P002450002021-09-17 3:43PM EDT2021-11-191.951.962.10+0.28+16.77%1354,27638.67%
MSFT220121P002450002021-09-17 3:06PM EDT2022-01-214.104.104.35+0.60+17.14%886,97034.01%
MSFT220318P002450002021-09-16 9:46AM EDT2022-03-185.756.456.800.00-162,44333.28%
MSFT220414P002450002021-09-16 3:51PM EDT2022-04-146.557.557.800.00-590732.80%
MSFT220617P002450002021-09-17 1:31PM EDT2022-06-1710.0010.0510.30+0.55+5.82%52,41332.31%
MSFT220916P002450002021-09-15 9:53AM EDT2022-09-1612.2913.1513.550.00-101,47431.81%
MSFT230120P002450002021-09-17 3:24PM EDT2023-01-2016.6615.1018.55+0.01+0.06%289032.23%
MSFT230317P002450002021-08-31 2:58PM EDT2023-03-1716.6016.1520.500.00-22432.26%
MSFT230616P002450002021-09-16 10:47AM EDT2023-06-1620.2518.7022.050.00-29845431.12%