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:265.00
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
MSFT210618C002650002021-06-11 3:59PM EDT2021-06-180.280.260.28-0.15-34.88%5,68021,48715.60%
MSFT210625C002650002021-06-11 3:59PM EDT2021-06-250.780.760.81-0.13-14.29%1,6792,64415.55%
MSFT210702C002650002021-06-11 3:53PM EDT2021-07-021.311.261.34-0.14-9.66%3011,47115.63%
MSFT210709C002650002021-06-11 3:39PM EDT2021-07-091.811.731.85-0.13-6.70%1581,02915.74%
MSFT210716C002650002021-06-11 3:58PM EDT2021-07-162.522.502.63-0.14-5.26%2,74423,76316.92%
MSFT210723C002650002021-06-11 3:50PM EDT2021-07-233.713.854.05+0.01+0.27%6620019.90%
MSFT210820C002650002021-06-11 3:59PM EDT2021-08-205.955.856.05-0.10-1.65%3635,16620.08%
MSFT210917C002650002021-06-11 3:59PM EDT2021-09-177.657.557.80-0.15-1.92%28810,37920.34%
MSFT211015C002650002021-06-11 3:14PM EDT2021-10-159.309.209.80+0.06+0.65%451,96321.30%
MSFT211119C002650002021-06-11 3:15PM EDT2021-11-1912.0511.7012.45+0.25+2.12%131,31322.75%
MSFT220121C002650002021-06-11 3:54PM EDT2022-01-2115.1515.2015.55+0.02+0.13%273,47223.15%
MSFT220318C002650002021-06-11 9:54AM EDT2022-03-1818.4517.6018.50-0.05-0.27%486923.98%
MSFT220617C002650002021-06-11 12:04PM EDT2022-06-1722.0220.8022.70+0.27+1.24%460224.88%
MSFT220916C002650002021-06-07 11:00AM EDT2022-09-1623.2624.3526.000.00-128325.14%
MSFT230120C002650002021-06-10 2:31PM EDT2023-01-2028.9828.3030.350.00-2253825.62%
MSFT230317C002650002021-06-08 3:37PM EDT2023-03-1728.3326.8534.750.00-2019827.72%
MSFT230616C002650002021-06-11 2:59PM EDT2023-06-1633.7032.0037.90+1.00+3.06%611828.12%
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
MSFT210618P002650002021-06-11 2:55PM EDT2021-06-187.736.658.55-0.84-9.80%4992427.95%
MSFT210625P002650002021-06-11 11:28AM EDT2021-06-257.756.958.45-1.35-14.84%4219.14%
MSFT210702P002650002021-06-10 2:06PM EDT2021-07-028.467.958.65-0.89-9.52%2816.65%
MSFT210709P002650002021-06-11 10:43AM EDT2021-07-099.128.509.15-5.95-39.48%11316.54%
MSFT210716P002650002021-06-11 3:55PM EDT2021-07-169.709.509.85-1.07-9.94%4676017.32%
MSFT210723P002650002021-06-09 9:39AM EDT2021-07-2310.8710.6511.30-3.16-22.52%1220.34%
MSFT210820P002650002021-06-11 3:56PM EDT2021-08-2013.3513.1013.50-0.96-6.71%3764920.87%
MSFT210917P002650002021-06-11 3:24PM EDT2021-09-1715.0514.7515.30-0.70-4.44%1179321.10%
MSFT211015P002650002021-06-11 3:12PM EDT2021-10-1517.0016.3016.95-0.28-1.62%949321.38%
MSFT211119P002650002021-06-11 11:43AM EDT2021-11-1919.6519.0519.90-2.00-9.24%14185523.27%
MSFT220121P002650002021-06-07 1:16PM EDT2022-01-2126.2021.9023.150.00-599223.78%
MSFT220318P002650002021-06-10 3:25PM EDT2022-03-1826.4024.9525.950.00-11113124.38%
MSFT220617P002650002021-06-10 2:21PM EDT2022-06-1730.5928.5030.000.00-126925.09%
MSFT220916P002650002021-06-10 12:16PM EDT2022-09-1633.6431.9533.550.00-23525.55%
MSFT230120P002650002021-06-11 12:54PM EDT2023-01-2037.2735.6037.75-1.32-3.42%337725.88%
MSFT230317P002650002021-04-28 3:11PM EDT2023-03-1742.5540.5044.800.00-34429.92%
MSFT230616P002650002021-06-11 10:23AM EDT2023-06-1640.6237.1545.25-0.88-2.12%25228.32%