Mail

香港股市已收市

恒指
28,842.13
+103.25(+0.36%)
國指
10,750.95
+34.67(+0.32%)
上證綜指
3,589.75
-21.11(-0.58%)

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

顯示:清單馬鞍式權證組合

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
MSFT210618C00270000	2021-06-11 3:59PM EDT	2021-06-18	0.09	0.08	0.10	-0.08	-47.06%	987	24,307	18.56%
MSFT210625C00270000	2021-06-11 3:59PM EDT	2021-06-25	0.29	0.29	0.32	-0.09	-23.68%	364	2,742	16.77%
MSFT210702C00270000	2021-06-11 3:54PM EDT	2021-07-02	0.55	0.54	0.58	-0.10	-15.38%	231	1,435	16.05%
MSFT210709C00270000	2021-06-11 3:45PM EDT	2021-07-09	0.83	0.81	0.90	-0.10	-10.75%	76	609	15.94%
MSFT210716C00270000	2021-06-11 3:58PM EDT	2021-07-16	1.34	1.31	1.38	-0.15	-10.07%	1,114	10,810	16.60%
MSFT210723C00270000	2021-06-11 3:19PM EDT	2021-07-23	2.40	2.33	2.55	0.00	-	259	482	19.61%
MSFT210820C00270000	2021-06-11 3:59PM EDT	2021-08-20	4.17	4.10	4.30	-0.08	-1.88%	466	9,235	19.75%
MSFT210917C00270000	2021-06-11 3:56PM EDT	2021-09-17	5.80	5.55	5.90	-0.10	-1.69%	1,309	6,009	19.99%
MSFT211015C00270000	2021-06-11 1:43PM EDT	2021-10-15	7.29	7.35	7.75	-0.33	-4.33%	15	2,245	20.88%
MSFT211119C00270000	2021-06-11 3:12PM EDT	2021-11-19	9.90	9.50	10.30	+0.05	+0.51%	53	1,032	22.34%
MSFT220121C00270000	2021-06-11 3:34PM EDT	2022-01-21	13.02	13.00	13.40	-0.28	-2.11%	225	10,293	22.86%
MSFT220318C00270000	2021-06-11 10:32AM EDT	2022-03-18	16.30	15.50	16.30	+0.25	+1.56%	2	1,715	23.70%
MSFT220617C00270000	2021-06-11 3:47PM EDT	2022-06-17	19.60	18.85	20.50	+0.05	+0.26%	1	2,730	24.65%
MSFT220916C00270000	2021-06-11 2:43PM EDT	2022-09-16	23.15	22.50	23.85	+1.68	+7.82%	4	3,177	24.99%
MSFT230120C00270000	2021-06-11 12:54PM EDT	2023-01-20	26.80	25.90	28.15	-0.30	-1.11%	5	1,757	25.44%
MSFT230317C00270000	2021-06-11 1:17PM EDT	2023-03-17	30.80	24.65	32.80	+3.80	+14.07%	8	917	27.71%
MSFT230616C00270000	2021-06-11 2:56PM EDT	2023-06-16	31.49	27.60	35.70	+0.98	+3.21%	11	500	27.93%

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
MSFT210618P00270000	2021-06-11 2:41PM EDT	2021-06-18	12.60	11.75	13.45	-0.54	-4.11%	16	8,245	36.72%
MSFT210625P00270000	2021-06-11 3:31PM EDT	2021-06-25	12.75	11.50	13.00	-6.88	-35.05%	4	8	22.46%
MSFT210709P00270000	2021-06-10 12:59PM EDT	2021-07-09	13.09	12.65	13.50	-0.41	-3.04%	7	5	18.62%
MSFT210716P00270000	2021-06-10 2:11PM EDT	2021-07-16	14.51	12.95	13.50	0.00	-	10	240	16.65%
MSFT210723P00270000	2021-06-11 10:18AM EDT	2021-07-23	14.20	13.95	14.85	-1.20	-7.79%	11	4	20.29%
MSFT210820P00270000	2021-06-11 3:56PM EDT	2021-08-20	16.65	16.40	16.80	-1.31	-7.29%	10	207	20.73%
MSFT210917P00270000	2021-06-11 3:33PM EDT	2021-09-17	18.40	17.70	18.40	-1.89	-9.31%	37	213	20.79%
MSFT211015P00270000	2021-06-11 9:51AM EDT	2021-10-15	19.80	19.15	20.10	-0.47	-2.32%	2	188	21.31%
MSFT211119P00270000	2021-06-09 1:26PM EDT	2021-11-19	24.70	22.00	22.90	0.00	-	101	660	23.10%
MSFT220121P00270000	2021-06-11 11:37AM EDT	2022-01-21	25.45	24.75	26.05	-0.95	-3.60%	42	1,906	23.56%
MSFT220318P00270000	2021-06-11 3:41PM EDT	2022-03-18	28.60	27.75	28.85	-10.06	-26.02%	10	0	24.21%
MSFT220617P00270000	2021-06-07 12:44PM EDT	2022-06-17	35.75	31.55	32.90	0.00	-	5	4,019	24.96%
MSFT220916P00270000	2021-05-24 10:58AM EDT	2022-09-16	41.65	34.30	36.40	0.00	-	25	164	25.39%
MSFT230120P00270000	2021-06-08 9:35AM EDT	2023-01-20	40.30	38.40	40.60	0.00	-	7	858	25.73%
MSFT230317P00270000	2021-06-10 3:47PM EDT	2023-03-17	41.11	37.00	45.15	0.00	-	33	205	27.92%
MSFT230616P00270000	2021-06-10 3:47PM EDT	2023-06-16	44.43	43.20	48.05	0.00	-	37	381	28.13%