Mail

香港股市已收市

恒指
24,920.76
+252.91(+1.03%)
國指
8,940.47
+134.67(+1.53%)
上證綜指
3,613.97
+6.87(+0.19%)
滬深300
4,855.94
+48.24(+1.00%)
美元
7.7818
-0.0014(-0.02%)
人民幣
0.8304
+0.0012(+0.14%)

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。

加入追蹤清單

299.87-5.35 (-1.75%)

收市價： 04:00PM EDT

價內期權

顯示:清單馬鞍式權證組合

拍板:270.00

認購期權範圍2021年9月24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
MSFT210924C00270000	2021-09-17 3:13PM EDT	2021-09-24	30.10	29.70	30.55	-2.40	-7.38%	16	517	56.54%
MSFT211001C00270000	2021-09-17 1:01PM EDT	2021-10-01	31.10	30.10	30.95	-1.09	-3.39%	11	162	43.14%
MSFT211008C00270000	2021-09-17 10:47AM EDT	2021-10-08	31.85	30.55	31.40	-3.10	-8.87%	1	24	38.37%
MSFT211015C00270000	2021-09-17 3:48PM EDT	2021-10-15	31.30	30.95	31.80	-4.95	-13.66%	39	5,201	35.47%
MSFT211022C00270000	2021-09-16 10:51AM EDT	2021-10-22	33.38	30.50	34.00	0.00	-	65	87	41.55%
MSFT211029C00270000	2021-09-17 3:47PM EDT	2021-10-29	31.80	31.30	35.00	-2.54	-7.40%	9	166	41.44%
MSFT211119C00270000	2021-09-17 3:59PM EDT	2021-11-19	33.91	33.40	34.25	-4.19	-11.00%	120	2,601	31.51%
MSFT211217C00270000	2021-09-17 3:50PM EDT	2021-12-17	35.65	35.05	35.40	-2.85	-7.40%	134	756	28.90%
MSFT220121C00270000	2021-09-17 3:33PM EDT	2022-01-21	37.65	37.15	37.85	-1.50	-3.83%	378	10,254	29.15%
MSFT220318C00270000	2021-09-16 3:34PM EDT	2022-03-18	44.00	40.50	41.00	0.00	-	5	2,885	28.86%
MSFT220414C00270000	2021-09-17 1:49PM EDT	2022-04-14	42.10	41.90	42.30	-1.65	-3.77%	24	51	28.65%
MSFT220617C00270000	2021-09-17 10:03AM EDT	2022-06-17	46.15	45.10	45.95	-0.70	-1.49%	2	3,214	29.20%
MSFT220916C00270000	2021-09-17 11:04AM EDT	2022-09-16	49.45	48.85	49.55	-1.02	-2.02%	1	3,522	28.74%
MSFT230120C00270000	2021-09-17 3:59PM EDT	2023-01-20	54.00	53.10	54.95	-2.20	-3.91%	81	13,617	29.16%
MSFT230317C00270000	2021-09-17 10:03AM EDT	2023-03-17	56.50	53.65	57.35	+4.90	+9.50%	1	1,038	29.46%
MSFT230616C00270000	2021-09-17 10:36AM EDT	2023-06-16	59.30	57.30	59.85	-0.32	-0.54%	2	1,139	29.03%

認沽盤範圍2021年9月24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
MSFT210924P00270000	2021-09-17 3:52PM EDT	2021-09-24	0.20	0.17	0.20	+0.05	+33.33%	434	1,497	44.14%
MSFT211001P00270000	2021-09-17 3:46PM EDT	2021-10-01	0.57	0.58	0.65	+0.14	+32.56%	99	428	38.01%
MSFT211008P00270000	2021-09-17 3:48PM EDT	2021-10-08	0.98	0.95	1.06	+0.31	+46.27%	11	280	34.62%
MSFT211015P00270000	2021-09-17 3:53PM EDT	2021-10-15	1.40	1.37	1.45	+0.48	+52.17%	602	7,297	32.52%
MSFT211022P00270000	2021-09-17 3:09PM EDT	2021-10-22	1.77	1.74	1.90	+0.37	+26.43%	103	596	31.46%
MSFT211029P00270000	2021-09-17 3:58PM EDT	2021-10-29	2.79	2.69	2.98	+0.64	+29.77%	105	121	33.39%
MSFT211119P00270000	2021-09-17 3:35PM EDT	2021-11-19	3.85	3.90	4.00	+0.90	+30.51%	183	5,996	30.39%
MSFT211217P00270000	2021-09-17 2:11PM EDT	2021-12-17	5.45	5.55	5.70	+1.00	+22.47%	98	1,571	29.31%
MSFT220121P00270000	2021-09-17 3:59PM EDT	2022-01-21	7.50	7.50	7.65	+1.28	+20.58%	177	7,654	28.57%
MSFT220318P00270000	2021-09-17 2:21PM EDT	2022-03-18	11.05	11.05	11.30	+1.55	+16.32%	14	4,058	29.12%
MSFT220414P00270000	2021-09-17 3:58PM EDT	2022-04-14	12.40	12.40	12.65	+1.35	+12.22%	17	501	28.96%
MSFT220617P00270000	2021-09-17 2:10PM EDT	2022-06-17	15.80	15.85	16.20	+1.17	+8.00%	54	5,076	29.36%
MSFT220916P00270000	2021-09-17 12:01PM EDT	2022-09-16	19.69	19.70	20.20	+1.07	+5.75%	13	862	29.26%
MSFT230120P00270000	2021-09-17 12:06PM EDT	2023-01-20	24.31	24.20	25.90	+2.06	+9.26%	6	999	29.85%
MSFT230317P00270000	2021-09-15 9:36AM EDT	2023-03-17	24.28	24.65	28.85	0.00	-	1	275	30.54%
MSFT230616P00270000	2021-09-14 2:52PM EDT	2023-06-16	29.05	27.55	31.95	0.00	-	11	659	30.46%