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:250.00
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
MSFT210618C002500002021-06-11 3:58PM EDT2021-06-188.238.108.35+0.20+2.49%2,05541,80719.97%
MSFT210625C002500002021-06-11 3:54PM EDT2021-06-258.707.909.50+0.26+3.08%1991,94622.66%
MSFT210702C002500002021-06-11 3:48PM EDT2021-07-029.059.159.70-0.03-0.33%973,50419.54%
MSFT210709C002500002021-06-11 3:28PM EDT2021-07-099.669.5010.30+0.27+2.88%3655219.51%
MSFT210716C002500002021-06-11 3:59PM EDT2021-07-1610.6810.6510.80-0.02-0.19%85412,42119.30%
MSFT210723C002500002021-06-11 3:28PM EDT2021-07-2311.9011.7512.45-0.05-0.42%1538922.94%
MSFT210820C002500002021-06-11 3:58PM EDT2021-08-2014.1214.0014.45+0.05+0.36%4424,85122.58%
MSFT210917C002500002021-06-11 3:59PM EDT2021-09-1715.7215.4515.90-0.03-0.19%3148,57721.97%
MSFT211015C002500002021-06-11 3:41PM EDT2021-10-1517.2017.0017.85-0.18-1.04%3074,76522.76%
MSFT211119C002500002021-06-11 12:12PM EDT2021-11-1919.5519.5520.40-0.50-2.49%993224.02%
MSFT220121C002500002021-06-11 3:59PM EDT2022-01-2123.0022.5023.30-0.05-0.22%28214,62824.09%
MSFT220318C002500002021-06-11 3:23PM EDT2022-03-1825.4925.2526.10+0.14+0.55%843,68324.75%
MSFT220617C002500002021-06-11 2:24PM EDT2022-06-1729.2828.8530.00-0.27-0.91%963,09825.38%
MSFT220916C002500002021-06-11 2:43PM EDT2022-09-1632.7031.6533.80+0.20+0.62%34,14826.13%
MSFT230120C002500002021-06-11 2:04PM EDT2023-01-2036.3534.9037.60-0.05-0.14%392,56326.16%
MSFT230317C002500002021-06-11 1:53PM EDT2023-03-1737.8134.1538.95+0.48+1.29%1144926.02%
MSFT230616C002500002021-06-11 2:26PM EDT2023-06-1641.0040.0041.50+0.40+0.99%482,02426.17%
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
MSFT210618P002500002021-06-11 3:59PM EDT2021-06-180.360.360.37-0.28-43.75%5,01632,68618.70%
MSFT210625P002500002021-06-11 3:56PM EDT2021-06-250.920.880.93-0.30-24.59%2991,00718.01%
MSFT210702P002500002021-06-11 3:59PM EDT2021-07-021.481.451.50-0.44-22.92%4901,00417.92%
MSFT210709P002500002021-06-11 3:57PM EDT2021-07-092.002.002.09-0.36-15.25%21440318.15%
MSFT210716P002500002021-06-11 3:59PM EDT2021-07-162.742.722.77-0.40-12.74%1,27812,36518.79%
MSFT210723P002500002021-06-11 3:08PM EDT2021-07-234.173.954.30-0.55-11.65%5312922.13%
MSFT210820P002500002021-06-11 3:57PM EDT2021-08-206.336.206.55-0.49-7.18%3855,14222.57%
MSFT210917P002500002021-06-11 3:26PM EDT2021-09-178.207.958.30-0.30-3.53%3211,89922.55%
MSFT211015P002500002021-06-11 11:03AM EDT2021-10-159.829.509.90-0.34-3.35%74,93622.67%
MSFT211119P002500002021-06-11 3:55PM EDT2021-11-1912.4012.0512.40-0.60-4.62%164,27623.87%
MSFT220121P002500002021-06-11 1:50PM EDT2022-01-2115.7415.2515.80+0.09+0.58%2948,40724.61%
MSFT220318P002500002021-06-10 3:25PM EDT2022-03-1818.9517.7518.600.00-3651,07225.22%
MSFT220617P002500002021-06-11 9:58AM EDT2022-06-1722.3021.4522.50-0.60-2.62%224,25525.79%
MSFT220916P002500002021-06-10 12:32PM EDT2022-09-1626.3024.5025.850.00-2153426.10%
MSFT230120P002500002021-06-11 1:24PM EDT2023-01-2029.6028.0530.00-1.61-5.16%51,13426.43%
MSFT230317P002500002021-06-09 3:50PM EDT2023-03-1732.0126.7034.000.00-162028.29%
MSFT230616P002500002021-06-11 10:24AM EDT2023-06-1633.2530.5534.80-0.87-2.55%618127.05%