香港股市 將收市,收市時間:3 小時 49 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:250.00
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
MSFT210416C002500002021-04-09 3:59PM EDT2021-04-166.786.656.90+1.83+36.97%6,81620,05226.65%
MSFT210423C002500002021-04-09 3:58PM EDT2021-04-237.727.507.90+1.78+29.97%1,0783,28323.87%
MSFT210430C002500002021-04-09 3:54PM EDT2021-04-309.239.509.95+1.23+15.37%8389,35628.75%
MSFT210507C002500002021-04-09 3:54PM EDT2021-05-079.8610.2010.70+1.06+12.05%2311,06927.52%
MSFT210514C002500002021-04-09 3:58PM EDT2021-05-1410.9010.5511.30+1.50+15.96%8123626.50%
MSFT210521C002500002021-04-09 3:58PM EDT2021-05-2111.3611.2511.50+1.46+14.75%1,92213,60924.69%
MSFT210528C002500002021-04-09 2:50PM EDT2021-05-2811.0111.7012.75+11.01+5.46%71226.36%
MSFT210618C002500002021-04-09 3:59PM EDT2021-06-1813.6013.4513.75+1.50+12.40%1,15334,42024.27%
MSFT210716C002500002021-04-09 3:55PM EDT2021-07-1615.5215.4515.80+1.27+8.91%1352,60424.48%
MSFT210820C002500002021-04-09 3:54PM EDT2021-08-2018.2018.1018.60+1.30+7.69%6564725.66%
MSFT210917C002500002021-04-09 3:57PM EDT2021-09-1719.7719.6020.20+1.43+7.80%2505,38725.72%
MSFT211015C002500002021-04-09 3:59PM EDT2021-10-1521.5021.1021.65+1.65+8.31%4562625.75%
MSFT220121C002500002021-04-09 3:53PM EDT2022-01-2126.0526.1026.60+1.30+5.25%27415,71026.47%
MSFT220318C002500002021-04-09 3:59PM EDT2022-03-1828.8328.3529.20+1.43+5.22%343,50126.90%
MSFT220617C002500002021-04-09 3:55PM EDT2022-06-1732.0031.1532.55+1.79+5.93%421,88926.99%
MSFT220916C002500002021-04-09 3:49PM EDT2022-09-1634.8933.9035.85+1.44+4.30%534,11927.30%
MSFT230120C002500002021-04-09 3:59PM EDT2023-01-2039.0737.7539.55+1.82+4.89%6512,61627.30%
MSFT230317C002500002021-04-09 3:32PM EDT2023-03-1740.2039.2541.60+1.15+2.94%2035627.68%
MSFT230616C002500002021-04-09 3:50PM EDT2023-06-1643.3541.2544.80+1.93+4.66%2118028.25%
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
MSFT210416P002500002021-04-09 4:00PM EDT2021-04-160.900.850.93-0.75-45.45%6,6328,60725.29%
MSFT210423P002500002021-04-09 3:59PM EDT2021-04-231.791.632.00-1.03-36.52%2,4131,69623.55%
MSFT210430P002500002021-04-09 3:56PM EDT2021-04-303.853.653.90-0.94-19.62%31452227.83%
MSFT210507P002500002021-04-09 3:43PM EDT2021-05-074.614.304.65-0.79-14.63%18828426.75%
MSFT210514P002500002021-04-09 3:57PM EDT2021-05-145.024.805.15+5.02-17.30%1896825.47%
MSFT210521P002500002021-04-09 3:59PM EDT2021-05-215.755.655.85-1.25-17.86%1,0375,17625.32%
MSFT210528P002500002021-04-09 3:58PM EDT2021-05-286.416.206.65+6.41-15.66%7425.65%
MSFT210618P002500002021-04-09 3:54PM EDT2021-06-188.258.008.25-0.89-9.74%83024,05725.11%
MSFT210716P002500002021-04-09 3:57PM EDT2021-07-1610.009.8510.10-1.10-9.91%11745324.78%
MSFT210820P002500002021-04-09 3:50PM EDT2021-08-2012.9512.6012.95-0.93-6.70%16352126.01%
MSFT210917P002500002021-04-09 3:59PM EDT2021-09-1714.3114.1014.50-1.04-6.78%823,76925.97%
MSFT211015P002500002021-04-09 3:33PM EDT2021-10-1516.0215.5516.00-0.93-5.49%2714826.05%
MSFT220121P002500002021-04-09 3:58PM EDT2022-01-2120.9520.7021.10-0.85-3.90%2251,35926.89%
MSFT220318P002500002021-04-08 3:14PM EDT2022-03-1824.2022.9523.650.00-611627.23%
MSFT220617P002500002021-04-09 2:37PM EDT2022-06-1727.1025.7027.15-0.65-2.34%2354727.43%
MSFT220916P002500002021-04-09 9:45AM EDT2022-09-1630.3228.8530.30-0.18-0.59%1020527.58%
MSFT230120P002500002021-04-09 1:06PM EDT2023-01-2034.0033.2533.95-0.30-0.87%1664327.52%
MSFT230317P002500002021-04-08 12:42PM EDT2023-03-1735.6634.4036.650.00-1046128.37%
MSFT230616P002500002021-04-09 3:53PM EDT2023-06-1638.2537.2539.05+0.19+0.50%24428.35%