香港股市 將收市,收市時間:4 小時 23 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:255.00
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
MSFT210416C002550002021-04-09 3:59PM EDT2021-04-163.203.103.20+1.00+45.45%23,16817,70623.10%
MSFT210423C002550002021-04-09 3:59PM EDT2021-04-234.454.154.60+1.15+34.85%1,0993,54222.52%
MSFT210430C002550002021-04-09 3:59PM EDT2021-04-306.656.506.75+1.39+26.43%1,5372,64027.17%
MSFT210507C002550002021-04-09 3:58PM EDT2021-05-077.377.207.50+1.38+23.04%32862525.99%
MSFT210514C002550002021-04-09 3:41PM EDT2021-05-147.657.758.15+1.03+15.56%33618825.19%
MSFT210521C002550002021-04-09 3:59PM EDT2021-05-218.458.408.60+1.35+19.01%1,0688,81724.21%
MSFT210528C002550002021-04-09 3:13PM EDT2021-05-288.098.809.90+8.09+5.06%331025.90%
MSFT210618C002550002021-04-09 3:58PM EDT2021-06-1810.8110.6010.90+1.46+15.61%1,0776,85023.81%
MSFT210716C002550002021-04-09 3:58PM EDT2021-07-1612.8512.8013.15+1.40+12.23%2414,22724.35%
MSFT210820C002550002021-04-09 3:50PM EDT2021-08-2015.3515.4515.95+1.25+8.87%6973325.44%
MSFT210917C002550002021-04-09 3:59PM EDT2021-09-1717.2016.9517.45+1.55+9.90%1922,03025.33%
MSFT211015C002550002021-04-09 3:50PM EDT2021-10-1518.4018.4019.05+1.35+7.92%6739125.56%
MSFT220121C002550002021-04-09 3:53PM EDT2022-01-2123.7023.2524.20+1.51+6.80%1089,69326.45%
MSFT220318C002550002021-04-09 2:05PM EDT2022-03-1825.5025.3526.55+1.00+4.08%460126.58%
MSFT220617C002550002021-04-09 2:55PM EDT2022-06-1728.4528.2030.15+0.45+1.61%741926.90%
MSFT220916C002550002021-04-09 3:44PM EDT2022-09-1632.2531.4533.30+1.42+4.61%1815927.05%
MSFT230120C002550002021-04-09 2:05PM EDT2023-01-2035.9035.2037.15+1.75+5.12%6351,09327.16%
MSFT230317C002550002021-04-09 3:46PM EDT2023-03-1738.2936.8039.30+2.66+7.47%1211227.60%
MSFT230616C002550002021-04-09 3:52PM EDT2023-06-1640.9039.5041.00+1.20+3.02%3911627.13%
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
MSFT210416P002550002021-04-09 3:59PM EDT2021-04-162.302.272.38-1.71-42.64%4,7641,64923.34%
MSFT210423P002550002021-04-09 3:57PM EDT2021-04-233.643.453.80-1.36-27.20%60911322.80%
MSFT210430P002550002021-04-09 3:53PM EDT2021-04-306.055.555.95-1.05-14.79%1437827.39%
MSFT210507P002550002021-04-09 3:56PM EDT2021-05-076.356.306.65-1.48-18.90%272925.99%
MSFT210514P002550002021-04-09 1:43PM EDT2021-05-147.606.807.20+7.60-8.65%552624.87%
MSFT210521P002550002021-04-09 3:59PM EDT2021-05-217.857.758.05-1.25-13.74%79194925.12%
MSFT210528P002550002021-04-09 1:48PM EDT2021-05-289.108.308.80+9.10-8.45%5325.23%
MSFT210618P002550002021-04-09 3:57PM EDT2021-06-1810.3510.1510.45-1.10-9.61%84418124.73%
MSFT210716P002550002021-04-09 3:54PM EDT2021-07-1612.4012.1012.35-1.00-7.46%13633624.46%
MSFT210820P002550002021-04-09 3:50PM EDT2021-08-2015.2514.9515.25-1.45-8.68%5661125.70%
MSFT210917P002550002021-04-09 3:35PM EDT2021-09-1716.9516.3516.85-0.79-4.45%18524925.72%
MSFT211015P002550002021-04-09 1:20PM EDT2021-10-1518.6817.9518.30-0.47-2.45%808525.71%
MSFT220121P002550002021-04-09 3:40PM EDT2022-01-2123.4523.1023.50-0.80-3.30%12251526.64%
MSFT220318P002550002021-04-09 3:35PM EDT2022-03-1826.0423.9026.15-0.66-2.47%321827.07%
MSFT220617P002550002021-04-09 10:24AM EDT2022-06-1729.6527.3029.55-14.45-32.77%419327.15%
MSFT220916P002550002021-04-09 2:36PM EDT2022-09-1632.9531.7032.750.00-49027.34%
MSFT230120P002550002021-04-09 10:16AM EDT2023-01-2036.0535.7536.50-2.60-6.73%522127.34%
MSFT230317P002550002021-03-23 10:15AM EDT2023-03-1748.3536.8039.200.00-16228.18%
MSFT230616P002550002021-03-23 3:14PM EDT2023-06-1650.0038.8541.700.00--128.22%