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:260.00
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
MSFT210924C002600002021-09-17 3:54PM EDT2021-09-2440.0039.6040.30-4.65-10.41%1119665.48%
MSFT211001C002600002021-09-17 9:49AM EDT2021-10-0142.9539.9040.75-1.40-3.16%42651.83%
MSFT211015C002600002021-09-17 3:39PM EDT2021-10-1540.9040.5041.30-3.80-8.50%253,24040.61%
MSFT211022C002600002021-09-07 11:15AM EDT2021-10-2241.2639.6043.500.00--148.25%
MSFT211119C002600002021-09-17 3:25PM EDT2021-11-1943.2242.4043.30-1.64-3.66%412,00235.02%
MSFT211217C002600002021-09-17 3:58PM EDT2021-12-1744.0043.7044.35-1.17-2.59%461132.03%
MSFT220121C002600002021-09-17 4:06PM EDT2022-01-2145.5645.4545.80-3.54-7.21%45415,67930.37%
MSFT220318C002600002021-09-17 11:28AM EDT2022-03-1849.2048.2549.15-3.15-6.02%21,18730.82%
MSFT220414C002600002021-09-17 3:33PM EDT2022-04-1450.1249.5550.15+0.02+0.04%113030.22%
MSFT220617C002600002021-09-17 9:49AM EDT2022-06-1754.3552.4553.40+0.62+1.15%69,78630.46%
MSFT220916C002600002021-09-17 1:26PM EDT2022-09-1656.3055.8056.60-3.50-5.85%398229.68%
MSFT230120C002600002021-09-17 11:02AM EDT2023-01-2060.9658.9560.60-2.56-4.03%22,62629.04%
MSFT230317C002600002021-09-15 12:55PM EDT2023-03-1764.2559.8563.750.00-658230.06%
MSFT230616C002600002021-09-17 3:22PM EDT2023-06-1665.9062.5067.50-1.49-2.21%785230.61%
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
MSFT210924P002600002021-09-17 3:56PM EDT2021-09-240.100.070.12+0.02+25.00%42847551.07%
MSFT211001P002600002021-09-17 3:42PM EDT2021-10-010.350.360.42+0.06+20.69%27958444.29%
MSFT211008P002600002021-09-17 3:47PM EDT2021-10-080.660.640.72+0.15+29.41%7727639.94%
MSFT211015P002600002021-09-17 3:59PM EDT2021-10-150.980.941.02+0.31+46.27%1046,08337.27%
MSFT211022P002600002021-09-17 2:19PM EDT2021-10-221.220.663.40-0.35-22.29%46847.17%
MSFT211029P002600002021-09-17 3:56PM EDT2021-10-292.081.952.25+0.33+18.86%451,16237.54%
MSFT211119P002600002021-09-17 3:53PM EDT2021-11-192.952.893.10+0.72+32.29%883,73933.84%
MSFT211217P002600002021-09-17 3:50PM EDT2021-12-174.204.204.35+0.85+25.37%264,21031.69%
MSFT220121P002600002021-09-17 3:54PM EDT2022-01-215.855.806.00+0.85+17.00%2046,05030.54%
MSFT220318P002600002021-09-17 3:13PM EDT2022-03-188.918.959.20+1.11+14.23%46,70030.71%
MSFT220414P002600002021-09-17 11:30AM EDT2022-04-149.8010.1510.45+0.95+10.73%51,01330.49%
MSFT220617P002600002021-09-17 3:58PM EDT2022-06-1713.2013.2013.50+1.55+13.30%349,30930.44%
MSFT220916P002600002021-09-17 3:24PM EDT2022-09-1616.8816.7517.35+1.23+7.86%91,13630.34%
MSFT230120P002600002021-09-17 11:14AM EDT2023-01-2020.4520.8523.45+1.76+9.42%231,97231.40%
MSFT230317P002600002021-09-15 9:34AM EDT2023-03-1721.3322.0025.300.00-410731.24%
MSFT230616P002600002021-09-13 2:22PM EDT2023-06-1625.9523.6528.000.00-4162630.91%