香港股市 將收市,收市時間:4 小時 35 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: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
MSFT210416C002450002021-04-09 3:59PM EDT2021-04-1611.3010.9011.45+2.65+30.64%1,05519,35132.42%
MSFT210423C002450002021-04-09 3:53PM EDT2021-04-2311.0011.6012.00+1.45+15.18%1272,48426.05%
MSFT210430C002450002021-04-09 3:58PM EDT2021-04-3013.1312.9513.55+1.87+16.61%1632,20229.80%
MSFT210507C002450002021-04-09 3:46PM EDT2021-05-0713.3213.5514.15+1.33+11.09%7374328.17%
MSFT210514C002450002021-04-09 3:49PM EDT2021-05-1413.8613.9514.70+1.31+10.44%97727.14%
MSFT210521C002450002021-04-09 4:00PM EDT2021-05-2114.8514.6515.05+1.93+14.94%78512,67925.87%
MSFT210528C002450002021-04-09 3:57PM EDT2021-05-2815.2014.2015.80+2.08+15.85%265226.22%
MSFT210618C002450002021-04-09 3:55PM EDT2021-06-1816.7516.6017.00+1.65+10.93%2226,46124.85%
MSFT210716C002450002021-04-09 3:58PM EDT2021-07-1618.8018.4519.05+1.70+9.94%1401,77025.20%
MSFT210820C002450002021-04-09 3:45PM EDT2021-08-2020.9220.7521.65+1.12+5.66%492,34826.14%
MSFT210917C002450002021-04-09 3:29PM EDT2021-09-1722.1722.4523.15+1.07+5.07%382,65026.08%
MSFT211015C002450002021-04-09 3:54PM EDT2021-10-1523.9024.0024.60+1.40+6.22%27237626.15%
MSFT220121C002450002021-04-09 3:50PM EDT2022-01-2128.9028.9529.55+1.35+4.90%2848,16926.94%
MSFT220318C002450002021-04-09 3:59PM EDT2022-03-1831.4531.1031.90+2.42+8.34%560927.12%
MSFT220617C002450002021-04-09 2:26PM EDT2022-06-1733.8032.6035.15+0.45+1.35%276627.15%
MSFT220916C002450002021-04-09 12:26PM EDT2022-09-1637.1037.1038.30+1.47+4.13%324627.36%
MSFT230120C002450002021-04-09 3:56PM EDT2023-01-2041.3540.0042.15+1.92+4.87%6684,07127.52%
MSFT230317C002450002021-04-09 12:33PM EDT2023-03-1742.2541.9045.35+1.25+3.05%2319928.76%
MSFT230616C002450002021-04-09 2:46PM EDT2023-06-1645.0044.3546.95+1.44+3.31%29028.18%
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
MSFT210416P002450002021-04-09 3:59PM EDT2021-04-160.360.360.39-0.29-44.62%2,0875,79228.66%
MSFT210423P002450002021-04-09 3:59PM EDT2021-04-230.890.841.00-0.58-39.46%82786124.76%
MSFT210430P002450002021-04-09 3:59PM EDT2021-04-302.482.272.48-0.71-22.26%30169028.61%
MSFT210507P002450002021-04-09 3:45PM EDT2021-05-073.162.803.10-0.49-13.42%12325327.30%
MSFT210514P002450002021-04-09 3:49PM EDT2021-05-143.653.303.65-0.70-16.09%51325126.38%
MSFT210521P002450002021-04-09 3:59PM EDT2021-05-214.154.054.20-0.89-17.66%7492,31325.87%
MSFT210528P002450002021-04-09 3:40PM EDT2021-05-284.804.554.90-0.85-15.04%48126.07%
MSFT210618P002450002021-04-09 3:54PM EDT2021-06-186.476.206.45-0.62-8.74%5251,90625.62%
MSFT210716P002450002021-04-09 3:58PM EDT2021-07-168.108.008.25-0.90-10.00%4648325.32%
MSFT210820P002450002021-04-09 3:55PM EDT2021-08-2010.8510.6010.95-0.82-7.03%554026.41%
MSFT210917P002450002021-04-09 3:54PM EDT2021-09-1712.4512.0512.55-0.65-4.96%1701,36826.50%
MSFT211015P002450002021-04-09 3:29PM EDT2021-10-1514.1013.4513.90-0.44-3.03%610226.38%
MSFT220121P002450002021-04-09 3:59PM EDT2022-01-2118.7018.5518.85-0.90-4.59%1211,40927.13%
MSFT220318P002450002021-04-09 9:49AM EDT2022-03-1821.5020.7021.40-0.61-2.76%16327.51%
MSFT220617P002450002021-04-05 2:50PM EDT2022-06-1726.3023.5524.700.00-642027.55%
MSFT220916P002450002021-04-08 10:22AM EDT2022-09-1627.9527.0027.850.00-7220227.73%
MSFT230120P002450002021-04-09 3:54PM EDT2023-01-2031.3330.3031.55-1.92-5.77%3423427.74%
MSFT230317P002450002021-04-07 1:19PM EDT2023-03-1734.3231.6033.350.00-1727.95%
MSFT230616P002450002021-04-08 9:33AM EDT2023-06-1636.0833.6536.800.00-75328.71%