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:260.00
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
MSFT210618C002600002021-06-11 3:59PM EDT2021-06-181.271.251.28-0.15-10.56%18,90326,44015.20%
MSFT210625C002600002021-06-11 3:59PM EDT2021-06-252.182.152.18-0.12-5.22%5,07610,15715.43%
MSFT210702C002600002021-06-11 3:59PM EDT2021-07-022.922.742.98-0.19-6.11%1,2662,26915.92%
MSFT210709C002600002021-06-11 3:15PM EDT2021-07-093.503.303.60-0.10-2.78%22362416.00%
MSFT210716C002600002021-06-11 3:59PM EDT2021-07-164.504.404.60-0.05-1.10%4,05128,20417.48%
MSFT210723C002600002021-06-11 3:48PM EDT2021-07-235.845.756.35-0.16-2.67%13568321.00%
MSFT210820C002600002021-06-11 3:58PM EDT2021-08-208.238.158.25-0.07-0.84%1,5904,47120.48%
MSFT210917C002600002021-06-11 3:57PM EDT2021-09-179.959.8010.00+0.01+0.10%40718,35920.60%
MSFT211015C002600002021-06-11 3:15PM EDT2021-10-1511.7011.5012.00-0.20-1.68%2883,19421.47%
MSFT211119C002600002021-06-11 2:45PM EDT2021-11-1914.4114.0514.75+0.11+0.77%771,42823.02%
MSFT220121C002600002021-06-11 3:57PM EDT2022-01-2117.7017.1517.900.00-19219,85323.42%
MSFT220318C002600002021-06-11 3:02PM EDT2022-03-1820.2519.9521.10-0.10-0.49%1621,35924.51%
MSFT220617C002600002021-06-11 3:40PM EDT2022-06-1724.1523.4024.90+0.25+1.05%3110,86124.96%
MSFT220916C002600002021-06-11 10:34AM EDT2022-09-1627.4522.7030.70+6.35+30.09%795127.41%
MSFT230120C002600002021-06-11 2:08PM EDT2023-01-2031.8531.3032.00+0.30+0.95%261,84225.30%
MSFT230317C002600002021-06-07 2:41PM EDT2023-03-1730.0629.1537.300.00-175528.09%
MSFT230616C002600002021-06-11 2:01PM EDT2023-06-1636.5032.0540.15+1.20+3.40%161,00028.28%
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
MSFT210618P002600002021-06-11 3:59PM EDT2021-06-183.473.303.95-0.74-17.58%1,2165,90919.35%
MSFT210625P002600002021-06-11 3:56PM EDT2021-06-254.354.004.40-0.55-11.22%14810016.00%
MSFT210702P002600002021-06-11 3:21PM EDT2021-07-025.204.705.20-0.72-12.16%2311916.38%
MSFT210709P002600002021-06-11 2:58PM EDT2021-07-095.805.356.05-0.85-12.78%153317.21%
MSFT210716P002600002021-06-11 3:12PM EDT2021-07-166.556.406.75-0.60-8.39%6206,89617.62%
MSFT210723P002600002021-06-11 3:08PM EDT2021-07-238.197.658.30-0.71-7.98%263420.55%
MSFT210820P002600002021-06-11 3:18PM EDT2021-08-2010.5210.3513.00-0.63-5.65%1681,13326.36%
MSFT210917P002600002021-06-11 12:25PM EDT2021-09-1712.3512.1012.55-0.90-6.79%3159,19321.44%
MSFT211015P002600002021-06-11 1:46PM EDT2021-10-1514.4613.8014.40-0.40-2.69%991,65021.97%
MSFT211119P002600002021-06-11 9:56AM EDT2021-11-1917.2516.4517.25-0.45-2.54%1393523.61%
MSFT220121P002600002021-06-11 3:37PM EDT2022-01-2120.0019.8020.10-0.40-1.96%1191,40123.55%
MSFT220318P002600002021-06-11 2:37PM EDT2022-03-1823.1022.7523.30-0.65-2.74%2092,55324.63%
MSFT220617P002600002021-06-10 2:38PM EDT2022-06-1727.8025.9027.300.00-14894525.27%
MSFT220916P002600002021-06-10 11:52AM EDT2022-09-1631.1229.3530.850.00-178325.73%
MSFT230120P002600002021-06-11 2:59PM EDT2023-01-2034.1532.9535.00-0.35-1.01%201,54526.02%
MSFT230317P002600002021-06-04 9:50AM EDT2023-03-1739.8831.6039.300.00-116928.05%
MSFT230616P002600002021-06-11 2:07PM EDT2023-06-1639.0034.4542.60+0.05+0.13%728428.55%