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:255.00
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
MSFT210924C002550002021-09-17 2:47PM EDT2021-09-2445.4544.5545.25-1.70-3.61%4826471.09%
MSFT211001C002550002021-09-17 9:47AM EDT2021-10-0148.2044.8045.70-0.90-1.83%51056.57%
MSFT211015C002550002021-09-17 3:59PM EDT2021-10-1546.1045.3546.15-1.20-2.54%282,86743.48%
MSFT211119C002550002021-09-16 2:35PM EDT2021-11-1951.9047.2547.800.00-81,74936.29%
MSFT220121C002550002021-09-17 3:50PM EDT2022-01-2149.9749.8050.20-1.48-2.88%16,45531.54%
MSFT220318C002550002021-09-17 3:08PM EDT2022-03-1852.9052.4553.30-2.00-3.64%496631.72%
MSFT220414C002550002021-09-17 3:47PM EDT2022-04-1453.9853.6054.50+4.23+8.50%1931.45%
MSFT220617C002550002021-09-15 3:42PM EDT2022-06-1759.6856.3057.250.00-781631.08%
MSFT220916C002550002021-09-17 1:27PM EDT2022-09-1659.9759.5560.30-1.45-2.36%142730.19%
MSFT230120C002550002021-09-15 3:32PM EDT2023-01-2066.8561.8064.850.00-12,22430.10%
MSFT230317C002550002021-09-15 3:56PM EDT2023-03-1769.6563.3067.250.00-1422630.51%
MSFT230616C002550002021-09-15 12:43PM EDT2023-06-1670.5065.8070.200.00-345330.50%
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
MSFT210924P002550002021-09-17 3:41PM EDT2021-09-240.080.040.07+0.03+60.00%17567053.13%
MSFT211001P002550002021-09-17 3:56PM EDT2021-10-010.310.290.34+0.08+34.78%3133347.36%
MSFT211008P002550002021-09-17 3:37PM EDT2021-10-080.530.530.61-0.03-5.36%10216142.70%
MSFT211015P002550002021-09-17 3:57PM EDT2021-10-150.820.800.87+0.25+43.86%1447,72839.67%
MSFT211022P002550002021-09-17 2:56PM EDT2021-10-221.120.503.25+0.20+21.74%232550.71%
MSFT211029P002550002021-09-17 2:13PM EDT2021-10-291.671.682.73+0.26+18.44%223743.67%
MSFT211119P002550002021-09-17 3:54PM EDT2021-11-192.552.542.69+0.49+23.79%464,15835.34%
MSFT220121P002550002021-09-17 3:56PM EDT2022-01-215.205.205.35+0.65+14.29%417,96231.61%
MSFT220318P002550002021-09-17 2:58PM EDT2022-03-188.027.958.30+0.22+2.82%142,69931.53%
MSFT220414P002550002021-09-16 3:07PM EDT2022-04-148.109.159.400.00-548131.12%
MSFT220617P002550002021-09-17 3:41PM EDT2022-06-1712.1012.0512.40+0.84+7.46%242,62931.13%
MSFT220916P002550002021-09-17 3:06PM EDT2022-09-1615.6215.4515.90+1.32+9.23%158930.72%
MSFT230120P002550002021-09-16 11:15AM EDT2023-01-2018.8517.0021.750.00-2098331.69%
MSFT230317P002550002021-08-25 5:33PM EDT2023-03-1726.9020.5023.400.00-4031.39%
MSFT230616P002550002021-09-14 3:00PM EDT2023-06-1623.0422.0526.250.00-1024131.23%