香港股市 將收市,收市時間:3 小時 33 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:260.00
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
MSFT210416C002600002021-04-09 4:00PM EDT2021-04-161.170.000.00+0.34+40.96%18,40403.13%
MSFT210423C002600002021-04-09 3:59PM EDT2021-04-232.260.000.00+0.64+39.51%1,57203.13%
MSFT210430C002600002021-04-09 3:59PM EDT2021-04-304.300.000.00+0.95+28.36%1,45701.56%
MSFT210507C002600002021-04-09 3:56PM EDT2021-05-074.950.000.00+0.92+22.83%22201.56%
MSFT210514C002600002021-04-09 3:59PM EDT2021-05-145.650.000.00+1.11+24.45%11001.56%
MSFT210521C002600002021-04-09 3:59PM EDT2021-05-216.150.000.00+1.10+21.78%1,51801.56%
MSFT210528C002600002021-04-09 3:58PM EDT2021-05-286.800.000.00+1.10+19.30%5001.56%
MSFT210618C002600002021-04-09 3:59PM EDT2021-06-188.400.000.00+1.30+18.31%65200.78%
MSFT210716C002600002021-04-09 3:55PM EDT2021-07-1610.400.000.00+1.05+11.23%15200.78%
MSFT210820C002600002021-04-09 3:50PM EDT2021-08-2012.950.000.00+1.00+8.37%9400.78%
MSFT210917C002600002021-04-09 3:52PM EDT2021-09-1714.450.000.00+1.03+7.68%27400.78%
MSFT211015C002600002021-04-09 3:57PM EDT2021-10-1516.400.000.00+1.70+11.56%66800.78%
MSFT220121C002600002021-04-09 3:58PM EDT2022-01-2121.590.000.00+1.67+8.38%53300.39%
MSFT220318C002600002021-04-09 3:00PM EDT2022-03-1823.100.000.00+1.33+6.11%6500.39%
MSFT220617C002600002021-04-09 12:33PM EDT2022-06-1726.410.000.00+2.21+9.13%4300.39%
MSFT220916C002600002021-04-09 3:59PM EDT2022-09-1630.400.000.00+1.59+5.52%100.39%
MSFT230120C002600002021-04-09 1:59PM EDT2023-01-2033.590.000.00+1.09+3.35%62300.39%
MSFT230317C002600002021-04-09 2:13PM EDT2023-03-1735.210.000.00+0.61+1.76%800.39%
MSFT230616C002600002021-04-09 3:40PM EDT2023-06-1638.720.000.00+1.49+4.00%4300.20%
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
MSFT210416P002600002021-04-09 3:59PM EDT2021-04-165.290.000.00-2.30-30.30%60000.00%
MSFT210423P002600002021-04-09 3:49PM EDT2021-04-236.820.000.00-1.68-19.76%10700.00%
MSFT210430P002600002021-04-09 3:58PM EDT2021-04-308.500.000.00-1.80-17.48%1500.00%
MSFT210507P002600002021-04-09 11:49AM EDT2021-05-079.950.000.00-0.82-7.61%300.00%
MSFT210514P002600002021-04-07 2:20PM EDT2021-05-1413.000.000.000.00--00.00%
MSFT210521P002600002021-04-09 3:59PM EDT2021-05-2110.500.000.00-1.60-13.22%13400.00%
MSFT210528P002600002021-04-09 10:33AM EDT2021-05-2812.000.000.00+12.00-600.00%
MSFT210618P002600002021-04-09 3:55PM EDT2021-06-1812.940.000.00-1.81-12.27%3500.00%
MSFT210716P002600002021-04-09 3:54PM EDT2021-07-1615.170.000.00-1.04-6.42%4000.00%
MSFT210820P002600002021-04-09 2:35PM EDT2021-08-2018.440.000.00-0.51-2.69%4000.00%
MSFT210917P002600002021-04-09 10:58AM EDT2021-09-1719.950.000.00-0.65-3.16%18700.00%
MSFT211015P002600002021-04-09 3:54PM EDT2021-10-1521.100.000.00-0.75-3.43%500.00%
MSFT220121P002600002021-04-09 3:58PM EDT2022-01-2125.950.000.00-1.07-3.96%27600.00%
MSFT220318P002600002021-04-09 3:26PM EDT2022-03-1828.760.000.00-0.54-1.84%20700.00%
MSFT220617P002600002021-04-09 3:33PM EDT2022-06-1731.940.000.00-0.98-2.98%1100.00%
MSFT220916P002600002021-04-09 1:56PM EDT2022-09-1635.400.000.00+0.08+0.23%1200.00%
MSFT230120P002600002021-04-09 3:50PM EDT2023-01-2038.050.000.00-1.48-3.74%400.00%
MSFT230317P002600002021-04-09 9:58AM EDT2023-03-1740.480.000.00-10.03-19.86%200.00%
MSFT230616P002600002021-04-09 3:56PM EDT2023-06-1643.100.000.00-0.73-1.67%5500.00%