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:255.00
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
MSFT210618C002550002021-06-11 3:59PM EDT2021-06-184.003.954.05-0.05-1.23%4,99820,08617.73%
MSFT210625C002550002021-06-11 3:59PM EDT2021-06-254.904.854.95+0.04+0.82%5412,23817.12%
MSFT210702C002550002021-06-11 3:58PM EDT2021-07-025.655.455.85-0.05-0.88%3201,21717.74%
MSFT210709C002550002021-06-11 3:58PM EDT2021-07-096.355.956.45+0.10+1.60%9655917.49%
MSFT210716C002550002021-06-11 3:57PM EDT2021-07-167.257.157.30+0.01+0.14%1,29518,45818.38%
MSFT210723C002550002021-06-11 3:49PM EDT2021-07-238.548.509.15+0.12+1.43%12820222.22%
MSFT210820C002550002021-06-11 3:57PM EDT2021-08-2010.9310.9011.00-0.04-0.36%3956,87421.33%
MSFT210917C002550002021-06-11 3:38PM EDT2021-09-1712.4512.4012.80-0.20-1.58%1185,63021.42%
MSFT211015C002550002021-06-11 3:37PM EDT2021-10-1514.7014.3514.75+0.69+4.93%1172,78822.15%
MSFT211119C002550002021-06-11 3:17PM EDT2021-11-1916.9016.6517.45-0.20-1.17%1181,86023.58%
MSFT220121C002550002021-06-11 3:17PM EDT2022-01-2120.0320.1520.60-0.10-0.50%1559,85123.94%
MSFT220318C002550002021-06-11 3:02PM EDT2022-03-1822.9222.5023.50-0.03-0.13%1886624.66%
MSFT220617C002550002021-06-11 2:07PM EDT2022-06-1726.6026.2027.45+0.04+0.15%1584625.28%
MSFT220916C002550002021-06-09 3:00PM EDT2022-09-1629.9629.0030.85+1.54+5.42%135925.63%
MSFT230120C002550002021-06-11 12:52PM EDT2023-01-2033.6332.9034.70-0.13-0.39%81,78125.72%
MSFT230317C002550002021-06-10 3:27PM EDT2023-03-1736.0331.6039.70+1.19+3.42%322028.31%
MSFT230616C002550002021-06-11 12:43PM EDT2023-06-1638.0034.4040.00-0.42-1.09%1053826.71%
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
MSFT210618P002550002021-06-11 3:59PM EDT2021-06-181.151.141.17-0.52-31.14%7,5296,24217.81%
MSFT210625P002550002021-06-11 3:59PM EDT2021-06-252.001.972.05-0.50-20.00%86739917.07%
MSFT210702P002550002021-06-11 3:50PM EDT2021-07-022.792.752.84-0.51-15.45%54540717.22%
MSFT210709P002550002021-06-11 3:55PM EDT2021-07-093.403.353.50-0.80-19.05%16832017.28%
MSFT210716P002550002021-06-11 3:48PM EDT2021-07-164.384.204.35-0.37-7.79%4772,65818.19%
MSFT210723P002550002021-06-11 1:10PM EDT2021-07-236.205.406.05-0.35-5.34%796321.61%
MSFT210820P002550002021-06-11 3:39PM EDT2021-08-208.408.059.25-0.50-5.62%3113,19723.92%
MSFT210917P002550002021-06-11 11:50AM EDT2021-09-1710.149.7010.25-0.34-3.24%354,04922.08%
MSFT211015P002550002021-06-11 2:08PM EDT2021-10-1512.0111.5011.95-0.44-3.53%6089122.31%
MSFT211119P002550002021-06-11 10:26AM EDT2021-11-1914.5214.1014.80-0.83-5.41%12,58823.96%
MSFT220121P002550002021-06-11 3:55PM EDT2022-01-2117.4517.4518.00-0.55-3.06%383,15724.32%
MSFT220318P002550002021-06-10 3:40PM EDT2022-03-1821.3819.9520.850.00-1701,75024.95%
MSFT220617P002550002021-06-11 2:52PM EDT2022-06-1724.5023.7024.80-0.65-2.58%9281525.54%
MSFT220916P002550002021-06-11 10:13AM EDT2022-09-1627.7026.8528.30-1.11-3.85%2029025.96%
MSFT230120P002550002021-06-11 11:40AM EDT2023-01-2031.5227.1536.45-0.53-1.65%1030829.38%
MSFT230317P002550002021-05-11 3:53PM EDT2023-03-1738.5531.0035.350.00-5027.25%
MSFT230616P002550002021-06-11 9:52AM EDT2023-06-1635.5832.0540.05-1.31-3.55%116328.81%