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
257.89+0.65 (+0.25%)
收市價: 04:00PM EDT
價內期權
拍板:245.00
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
MSFT210618C002450002021-06-11 3:58PM EDT2021-06-1812.9512.3513.65+0.26+2.05%3368,86133.06%
MSFT210625C002450002021-06-11 3:42PM EDT2021-06-2513.2512.8014.30+0.55+4.33%13172528.87%
MSFT210702C002450002021-06-11 1:33PM EDT2021-07-0212.9313.4514.20+0.31+2.46%420022.94%
MSFT210709C002450002021-06-10 12:40PM EDT2021-07-0913.7513.7514.550.00-314221.74%
MSFT210716C002450002021-06-11 3:54PM EDT2021-07-1614.4614.4514.85-0.11-0.75%21211,71120.80%
MSFT210723C002450002021-06-11 3:50PM EDT2021-07-2315.7115.5516.35+0.74+4.94%917724.62%
MSFT210820C002450002021-06-11 3:44PM EDT2021-08-2017.4017.4017.85+0.25+1.46%1,4043,79323.06%
MSFT210917C002450002021-06-11 2:56PM EDT2021-09-1719.1518.7519.60+0.11+0.58%7663,63123.24%
MSFT211015C002450002021-06-11 2:02PM EDT2021-10-1520.4920.4521.20-0.11-0.53%232,81123.44%
MSFT211119C002450002021-06-11 3:38PM EDT2021-11-1923.0022.7523.60-0.10-0.43%351224.57%
MSFT220121C002450002021-06-11 3:39PM EDT2022-01-2125.9325.1526.50+0.23+0.89%89,47424.69%
MSFT220318C002450002021-06-11 10:59AM EDT2022-03-1828.9028.2029.30+0.40+1.40%276425.39%
MSFT220617C002450002021-06-11 2:49PM EDT2022-06-1732.3032.1033.00+0.37+1.16%1331,40125.82%
MSFT220916C002450002021-06-08 2:15PM EDT2022-09-1632.8534.5536.300.00-329326.14%
MSFT230120C002450002021-06-11 2:25PM EDT2023-01-2039.1038.0539.90-0.15-0.38%14,08726.07%
MSFT230317C002450002021-06-11 11:02AM EDT2023-03-1739.7536.8044.95-0.45-1.12%127728.80%
MSFT230616C002450002021-06-11 10:06AM EDT2023-06-1642.7539.5543.90-0.04-0.09%246026.20%
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
MSFT210618P002450002021-06-11 3:57PM EDT2021-06-180.180.170.18-0.11-37.93%1,34914,83722.95%
MSFT210625P002450002021-06-11 3:50PM EDT2021-06-250.470.460.48-0.19-28.79%2631,43420.48%
MSFT210702P002450002021-06-11 3:54PM EDT2021-07-020.840.800.85-0.21-20.00%1764,23319.78%
MSFT210709P002450002021-06-11 3:48PM EDT2021-07-091.261.171.27-0.18-12.50%24434719.65%
MSFT210716P002450002021-06-11 3:59PM EDT2021-07-161.781.751.81-0.30-14.42%87612,19020.14%
MSFT210723P002450002021-06-11 3:15PM EDT2021-07-233.022.813.00-0.39-11.44%29615022.97%
MSFT210820P002450002021-06-11 3:55PM EDT2021-08-204.854.754.95-0.37-7.09%9195,27823.04%
MSFT210917P002450002021-06-11 3:57PM EDT2021-09-176.516.306.60-0.41-5.92%537,49823.02%
MSFT211015P002450002021-06-11 12:50PM EDT2021-10-158.337.858.20-0.27-3.14%73,63723.26%
MSFT211119P002450002021-06-10 3:29PM EDT2021-11-1910.5710.2510.85-0.53-4.77%281,28824.81%
MSFT220121P002450002021-06-11 2:12PM EDT2022-01-2113.4013.3013.80-0.25-1.83%124,61124.96%
MSFT220318P002450002021-06-11 3:13PM EDT2022-03-1816.3415.7016.50-0.51-3.03%12,24725.51%
MSFT220617P002450002021-06-10 2:04PM EDT2022-06-1719.9219.3520.30-0.83-4.00%101,71726.04%
MSFT220916P002450002021-06-08 9:30AM EDT2022-09-1624.4922.2023.700.00-127926.43%
MSFT230120P002450002021-06-10 2:13PM EDT2023-01-2026.9724.0027.65-0.51-1.86%348226.62%
MSFT230317P002450002021-05-14 10:12AM EDT2023-03-1734.7524.5532.500.00-223429.18%
MSFT230616P002450002021-06-11 11:38AM EDT2023-06-1631.9627.1535.25+0.43+1.36%314229.30%