香港股市 將收市,收市時間:5 小時 22 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:270.00
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
MSFT210416C002700002021-04-09 3:59PM EDT2021-04-160.170.150.18+0.02+13.33%2,9118,53227.98%
MSFT210423C002700002021-04-09 3:59PM EDT2021-04-230.520.460.55+0.10+23.81%40169723.49%
MSFT210430C002700002021-04-09 3:59PM EDT2021-04-301.641.471.65+0.39+31.20%39391826.66%
MSFT210507C002700002021-04-09 3:59PM EDT2021-05-072.051.952.22+0.46+28.93%18263425.67%
MSFT210514C002700002021-04-09 3:55PM EDT2021-05-142.402.142.96+0.40+20.00%2224625.87%
MSFT210521C002700002021-04-09 3:59PM EDT2021-05-212.922.832.98+0.57+24.26%7974,35223.57%
MSFT210528C002700002021-04-09 3:48PM EDT2021-05-283.173.153.55+3.17-19023.63%
MSFT210618C002700002021-04-09 3:57PM EDT2021-06-184.704.604.90+0.70+17.50%91216,67523.19%
MSFT210716C002700002021-04-09 3:57PM EDT2021-07-166.656.306.85+0.81+13.87%1293,03523.61%
MSFT210820C002700002021-04-09 3:56PM EDT2021-08-209.179.009.45+0.96+11.69%1231,61624.70%
MSFT210917C002700002021-04-09 3:54PM EDT2021-09-1710.5110.4510.90+0.96+10.05%663,93224.65%
MSFT211015C002700002021-04-09 3:38PM EDT2021-10-1511.9511.9012.40+1.02+9.33%935724.84%
MSFT220121C002700002021-04-09 3:58PM EDT2022-01-2117.1116.9017.50+1.42+9.05%1,9377,13525.85%
MSFT220318C002700002021-04-09 3:45PM EDT2022-03-1819.1519.2519.90+0.95+5.22%271,05526.08%
MSFT220617C002700002021-04-09 11:42AM EDT2022-06-1722.2022.0523.30+0.70+3.26%412,46026.24%
MSFT220916C002700002021-04-09 10:53AM EDT2022-09-1625.1025.4526.50+0.50+2.03%23,43926.46%
MSFT230120C002700002021-04-09 12:00PM EDT2023-01-2029.1928.7030.30+0.84+2.96%11,66126.54%
MSFT230317C002700002021-04-09 2:37PM EDT2023-03-1730.8530.4033.80+2.55+9.01%25616227.94%
MSFT230616C002700002021-04-09 2:56PM EDT2023-06-1633.8532.6535.75+2.70+8.67%2944027.59%
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
MSFT210416P002700002021-04-09 3:54PM EDT2021-04-1614.6714.1014.55-2.63-15.20%3865433.50%
MSFT210423P002700002021-04-09 3:52PM EDT2021-04-2315.3714.2515.35-1.83-10.64%3229.88%
MSFT210430P002700002021-04-08 10:22AM EDT2021-04-3017.7015.5016.250.00-1729.36%
MSFT210507P002700002021-04-09 11:33AM EDT2021-05-0717.5015.6016.60-0.60-3.31%4826.79%
MSFT210514P002700002021-04-09 1:47PM EDT2021-05-1417.4316.0517.00-4.67-21.13%1120125.43%
MSFT210521P002700002021-04-09 3:33PM EDT2021-05-2117.9317.2017.60-1.47-7.58%412525.27%
MSFT210618P002700002021-04-09 2:28PM EDT2021-06-1820.0818.9019.40-1.07-5.06%4626524.09%
MSFT210716P002700002021-04-09 9:31AM EDT2021-07-1623.1020.6021.20-0.18-0.77%110624.03%
MSFT210820P002700002021-04-08 2:11PM EDT2021-08-2025.3523.3524.050.00-102725.49%
MSFT210917P002700002021-04-07 3:49PM EDT2021-09-1728.8024.8025.450.00-18825.28%
MSFT220121P002700002021-04-09 3:58PM EDT2022-01-2131.5331.4531.80-1.27-3.87%1,51329326.04%
MSFT220318P002700002021-04-06 10:31AM EDT2022-03-1838.1033.6534.450.00-13,35026.51%
MSFT220617P002700002021-04-01 2:31PM EDT2022-06-1745.0336.3537.900.00-14,01126.67%
MSFT220916P002700002021-04-09 11:03AM EDT2022-09-1641.3639.6041.05-2.80-6.34%1512426.82%
MSFT230120P002700002021-04-09 9:55AM EDT2023-01-2044.7442.8044.75-2.47-5.23%25086026.80%
MSFT230317P002700002021-04-09 10:59AM EDT2023-03-1746.2544.3046.95-13.10-22.07%1038427.27%
MSFT230616P002700002021-04-09 2:38PM EDT2023-06-1649.1047.1050.10-11.35-18.78%81127.76%