香港股市 將收市,收市時間:4 小時 4 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:265.00
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
MSFT210416C002650002021-04-09 4:00PM EDT2021-04-160.430.380.43+0.12+38.71%4,2687,06425.05%
MSFT210423C002650002021-04-09 3:59PM EDT2021-04-231.080.991.20+0.29+36.71%69670622.93%
MSFT210430C002650002021-04-09 3:58PM EDT2021-04-302.702.602.75+0.64+31.07%6021,71426.56%
MSFT210507C002650002021-04-09 3:58PM EDT2021-05-073.103.103.50+0.55+21.57%67565625.84%
MSFT210514C002650002021-04-09 3:59PM EDT2021-05-143.833.653.95+0.73+23.55%1074,77324.57%
MSFT210521C002650002021-04-09 3:58PM EDT2021-05-214.204.154.30+0.74+21.39%1,08910,11623.44%
MSFT210528C002650002021-04-09 3:57PM EDT2021-05-284.774.655.05+4.77+20.76%141623.84%
MSFT210618C002650002021-04-09 3:58PM EDT2021-06-186.376.256.55+1.02+19.07%3035,91923.41%
MSFT210716C002650002021-04-09 3:30PM EDT2021-07-168.058.208.65+0.70+9.52%1703,98323.86%
MSFT210820C002650002021-04-09 3:56PM EDT2021-08-2011.0210.9011.30+1.17+11.88%4850524.84%
MSFT210917C002650002021-04-09 3:55PM EDT2021-09-1712.5012.3012.80+1.07+9.36%14510,09124.79%
MSFT211015C002650002021-04-09 2:57PM EDT2021-10-1513.3713.9014.35+0.47+3.64%2960425.00%
MSFT220121C002650002021-04-09 3:34PM EDT2022-01-2118.9019.1019.55+1.10+6.18%1662,34626.03%
MSFT220318C002650002021-04-09 9:49AM EDT2022-03-1820.5020.7022.00+0.30+1.49%1127026.27%
MSFT220617C002650002021-04-09 9:30AM EDT2022-06-1723.5024.0525.450.00-133526.45%
MSFT220916C002650002021-04-08 10:03AM EDT2022-09-1626.6527.4528.650.00-328226.66%
MSFT230120C002650002021-04-09 3:54PM EDT2023-01-2031.6030.6032.70+1.12+3.67%242726.91%
MSFT230317C002650002021-04-05 1:09PM EDT2023-03-1730.1532.6536.500.00-819228.51%
MSFT230616C002650002021-04-08 3:33PM EDT2023-06-1634.0034.5038.400.00-12328.10%
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
MSFT210416P002650002021-04-09 3:55PM EDT2021-04-169.659.4010.10-2.18-18.43%2732032.47%
MSFT210423P002650002021-04-09 11:59AM EDT2021-04-2311.059.8010.50-2.12-16.10%1624.05%
MSFT210430P002650002021-04-09 10:37AM EDT2021-04-3012.8511.6012.25-0.75-5.51%3728.30%
MSFT210507P002650002021-04-09 3:01PM EDT2021-05-0713.3211.9512.65-11.11-45.48%2225.86%
MSFT210514P002650002021-04-09 2:41PM EDT2021-05-1413.8012.6013.05-5.10-26.98%2624.40%
MSFT210521P002650002021-04-09 3:59PM EDT2021-05-2113.6913.6013.85-1.87-12.02%4512924.74%
MSFT210618P002650002021-04-09 3:37PM EDT2021-06-1816.0015.5515.95-3.95-19.80%2411724.02%
MSFT210716P002650002021-04-09 3:54PM EDT2021-07-1618.1117.3517.85-1.19-6.17%8010423.97%
MSFT210820P002650002021-04-09 9:58AM EDT2021-08-2021.4020.2520.75+21.40-5025.35%
MSFT210917P002650002021-04-09 10:08AM EDT2021-09-1722.9021.7522.25-0.99-4.14%10211325.26%
MSFT211015P002650002021-04-08 9:39AM EDT2021-10-1524.6523.2523.85+24.65-11625.50%
MSFT220121P002650002021-04-09 3:39PM EDT2022-01-2128.8128.3528.95-0.84-2.83%725026.33%
MSFT220318P002650002021-04-08 10:37AM EDT2022-03-1832.0529.9531.450.00-3926.60%
MSFT220617P002650002021-02-10 11:44AM EDT2022-06-1747.9051.2052.550.00-414442.73%
MSFT220916P002650002021-04-07 12:55PM EDT2022-09-1639.7637.0038.200.00-34727.02%
MSFT230317P002650002021-03-17 2:11PM EDT2023-03-1755.5342.2545.050.00-12628.12%
MSFT230616P002650002021-03-23 11:09AM EDT2023-06-1655.3044.2547.550.00--3928.14%