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:250.00
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
MSFT210924C002500002021-09-17 3:25PM EDT2021-09-2450.2049.5550.40-3.28-6.13%104164.06%
MSFT211001C002500002021-09-17 3:48PM EDT2021-10-0150.0749.7550.60-4.98-9.05%121951.17%
MSFT211015C002500002021-09-17 3:59PM EDT2021-10-1551.0550.2550.95-4.45-8.02%554,36445.65%
MSFT211022C002500002021-09-17 3:27PM EDT2021-10-2251.1248.8553.30+1.12+2.24%2255.96%
MSFT211119C002500002021-09-17 3:49PM EDT2021-11-1952.0551.7552.50-1.75-3.25%181,01938.12%
MSFT211217C002500002021-09-17 3:43PM EDT2021-12-1753.4052.8053.15-1.30-2.38%841833.89%
MSFT220121C002500002021-09-17 3:43PM EDT2022-01-2154.9054.2054.55-1.95-3.43%7412,54632.44%
MSFT220318C002500002021-09-17 3:48PM EDT2022-03-1856.9256.6557.40-1.58-2.70%463,59732.40%
MSFT220414C002500002021-09-15 3:57PM EDT2022-04-1461.5957.7058.200.00-84731.55%
MSFT220617C002500002021-09-17 3:25PM EDT2022-06-1760.8060.2560.60-2.15-3.42%72,58730.91%
MSFT220916C002500002021-09-17 3:59PM EDT2022-09-1663.8663.2564.15-2.09-3.17%44,31430.79%
MSFT230120C002500002021-09-17 3:11PM EDT2023-01-2067.6065.3069.35-2.71-3.85%233,13931.36%
MSFT230317C002500002021-09-16 3:14PM EDT2023-03-1772.0066.7570.750.00-342230.91%
MSFT230616C002500002021-09-17 3:48PM EDT2023-06-1671.4069.5072.45-2.60-3.51%243,57529.95%
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
MSFT210924P002500002021-09-17 3:49PM EDT2021-09-240.050.030.05+0.01+25.00%1863,19956.64%
MSFT211001P002500002021-09-17 3:53PM EDT2021-10-010.230.220.28+0.06+35.29%28233250.44%
MSFT211008P002500002021-09-17 3:42PM EDT2021-10-080.460.440.50+0.02+4.55%1514245.12%
MSFT211015P002500002021-09-17 3:49PM EDT2021-10-150.700.670.74+0.17+32.08%978,41042.02%
MSFT211022P002500002021-09-17 2:19PM EDT2021-10-220.950.053.10+0.21+28.38%172054.18%
MSFT211029P002500002021-09-17 3:46PM EDT2021-10-291.500.553.65+0.25+20.00%3458852.01%
MSFT211119P002500002021-09-17 3:56PM EDT2021-11-192.272.222.35+0.50+28.25%1736,24436.90%
MSFT211217P002500002021-09-17 4:00PM EDT2021-12-173.353.203.40+0.65+24.07%2,2113,25834.30%
MSFT220121P002500002021-09-17 3:35PM EDT2022-01-214.654.654.75+0.77+19.85%20315,53432.63%
MSFT220318P002500002021-09-17 11:31AM EDT2022-03-187.057.257.45+0.30+4.44%51,85632.28%
MSFT220414P002500002021-09-17 1:49PM EDT2022-04-148.328.308.60+0.77+10.20%164232.01%
MSFT220617P002500002021-09-17 12:39PM EDT2022-06-1710.8011.0011.30+1.05+10.77%2325,57031.71%
MSFT220916P002500002021-09-17 11:45AM EDT2022-09-1614.3114.2514.70+0.56+4.07%11,80631.28%
MSFT230120P002500002021-09-17 3:09PM EDT2023-01-2018.1617.9018.90+1.41+8.42%292,29130.86%
MSFT230317P002500002021-09-16 11:58AM EDT2023-03-1718.2517.6521.850.00-152831.77%
MSFT230616P002500002021-09-15 12:39PM EDT2023-06-1620.6920.2024.800.00-278031.72%