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:270.00
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
MSFT210618C002700002021-06-11 3:59PM EDT2021-06-180.090.080.10-0.08-47.06%98724,30718.56%
MSFT210625C002700002021-06-11 3:59PM EDT2021-06-250.290.290.32-0.09-23.68%3642,74216.77%
MSFT210702C002700002021-06-11 3:54PM EDT2021-07-020.550.540.58-0.10-15.38%2311,43516.05%
MSFT210709C002700002021-06-11 3:45PM EDT2021-07-090.830.810.90-0.10-10.75%7660915.94%
MSFT210716C002700002021-06-11 3:58PM EDT2021-07-161.341.311.38-0.15-10.07%1,11410,81016.60%
MSFT210723C002700002021-06-11 3:19PM EDT2021-07-232.402.332.550.00-25948219.61%
MSFT210820C002700002021-06-11 3:59PM EDT2021-08-204.174.104.30-0.08-1.88%4669,23519.75%
MSFT210917C002700002021-06-11 3:56PM EDT2021-09-175.805.555.90-0.10-1.69%1,3096,00919.99%
MSFT211015C002700002021-06-11 1:43PM EDT2021-10-157.297.357.75-0.33-4.33%152,24520.88%
MSFT211119C002700002021-06-11 3:12PM EDT2021-11-199.909.5010.30+0.05+0.51%531,03222.34%
MSFT220121C002700002021-06-11 3:34PM EDT2022-01-2113.0213.0013.40-0.28-2.11%22510,29322.86%
MSFT220318C002700002021-06-11 10:32AM EDT2022-03-1816.3015.5016.30+0.25+1.56%21,71523.70%
MSFT220617C002700002021-06-11 3:47PM EDT2022-06-1719.6018.8520.50+0.05+0.26%12,73024.65%
MSFT220916C002700002021-06-11 2:43PM EDT2022-09-1623.1522.5023.85+1.68+7.82%43,17724.99%
MSFT230120C002700002021-06-11 12:54PM EDT2023-01-2026.8025.9028.15-0.30-1.11%51,75725.44%
MSFT230317C002700002021-06-11 1:17PM EDT2023-03-1730.8024.6532.80+3.80+14.07%891727.71%
MSFT230616C002700002021-06-11 2:56PM EDT2023-06-1631.4927.6035.70+0.98+3.21%1150027.93%
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
MSFT210618P002700002021-06-11 2:41PM EDT2021-06-1812.6011.7513.45-0.54-4.11%168,24536.72%
MSFT210625P002700002021-06-11 3:31PM EDT2021-06-2512.7511.5013.00-6.88-35.05%4822.46%
MSFT210709P002700002021-06-10 12:59PM EDT2021-07-0913.0912.6513.50-0.41-3.04%7518.62%
MSFT210716P002700002021-06-10 2:11PM EDT2021-07-1614.5112.9513.500.00-1024016.65%
MSFT210723P002700002021-06-11 10:18AM EDT2021-07-2314.2013.9514.85-1.20-7.79%11420.29%
MSFT210820P002700002021-06-11 3:56PM EDT2021-08-2016.6516.4016.80-1.31-7.29%1020720.73%
MSFT210917P002700002021-06-11 3:33PM EDT2021-09-1718.4017.7018.40-1.89-9.31%3721320.79%
MSFT211015P002700002021-06-11 9:51AM EDT2021-10-1519.8019.1520.10-0.47-2.32%218821.31%
MSFT211119P002700002021-06-09 1:26PM EDT2021-11-1924.7022.0022.900.00-10166023.10%
MSFT220121P002700002021-06-11 11:37AM EDT2022-01-2125.4524.7526.05-0.95-3.60%421,90623.56%
MSFT220318P002700002021-06-11 3:41PM EDT2022-03-1828.6027.7528.85-10.06-26.02%10024.21%
MSFT220617P002700002021-06-07 12:44PM EDT2022-06-1735.7531.5532.900.00-54,01924.96%
MSFT220916P002700002021-05-24 10:58AM EDT2022-09-1641.6534.3036.400.00-2516425.39%
MSFT230120P002700002021-06-08 9:35AM EDT2023-01-2040.3038.4040.600.00-785825.73%
MSFT230317P002700002021-06-10 3:47PM EDT2023-03-1741.1137.0045.150.00-3320527.92%
MSFT230616P002700002021-06-10 3:47PM EDT2023-06-1644.4343.2048.050.00-3738128.13%