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
299.87-5.35 (-1.75%)
收市價: 04:00PM EDT
價內期權
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
MSFT210924C002700002021-09-17 3:13PM EDT2021-09-2430.1029.7030.55-2.40-7.38%1651756.54%
MSFT211001C002700002021-09-17 1:01PM EDT2021-10-0131.1030.1030.95-1.09-3.39%1116243.14%
MSFT211008C002700002021-09-17 10:47AM EDT2021-10-0831.8530.5531.40-3.10-8.87%12438.37%
MSFT211015C002700002021-09-17 3:48PM EDT2021-10-1531.3030.9531.80-4.95-13.66%395,20135.47%
MSFT211022C002700002021-09-16 10:51AM EDT2021-10-2233.3830.5034.000.00-658741.55%
MSFT211029C002700002021-09-17 3:47PM EDT2021-10-2931.8031.3035.00-2.54-7.40%916641.44%
MSFT211119C002700002021-09-17 3:59PM EDT2021-11-1933.9133.4034.25-4.19-11.00%1202,60131.51%
MSFT211217C002700002021-09-17 3:50PM EDT2021-12-1735.6535.0535.40-2.85-7.40%13475628.90%
MSFT220121C002700002021-09-17 3:33PM EDT2022-01-2137.6537.1537.85-1.50-3.83%37810,25429.15%
MSFT220318C002700002021-09-16 3:34PM EDT2022-03-1844.0040.5041.000.00-52,88528.86%
MSFT220414C002700002021-09-17 1:49PM EDT2022-04-1442.1041.9042.30-1.65-3.77%245128.65%
MSFT220617C002700002021-09-17 10:03AM EDT2022-06-1746.1545.1045.95-0.70-1.49%23,21429.20%
MSFT220916C002700002021-09-17 11:04AM EDT2022-09-1649.4548.8549.55-1.02-2.02%13,52228.74%
MSFT230120C002700002021-09-17 3:59PM EDT2023-01-2054.0053.1054.95-2.20-3.91%8113,61729.16%
MSFT230317C002700002021-09-17 10:03AM EDT2023-03-1756.5053.6557.35+4.90+9.50%11,03829.46%
MSFT230616C002700002021-09-17 10:36AM EDT2023-06-1659.3057.3059.85-0.32-0.54%21,13929.03%
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
MSFT210924P002700002021-09-17 3:52PM EDT2021-09-240.200.170.20+0.05+33.33%4341,49744.14%
MSFT211001P002700002021-09-17 3:46PM EDT2021-10-010.570.580.65+0.14+32.56%9942838.01%
MSFT211008P002700002021-09-17 3:48PM EDT2021-10-080.980.951.06+0.31+46.27%1128034.62%
MSFT211015P002700002021-09-17 3:53PM EDT2021-10-151.401.371.45+0.48+52.17%6027,29732.52%
MSFT211022P002700002021-09-17 3:09PM EDT2021-10-221.771.741.90+0.37+26.43%10359631.46%
MSFT211029P002700002021-09-17 3:58PM EDT2021-10-292.792.692.98+0.64+29.77%10512133.39%
MSFT211119P002700002021-09-17 3:35PM EDT2021-11-193.853.904.00+0.90+30.51%1835,99630.39%
MSFT211217P002700002021-09-17 2:11PM EDT2021-12-175.455.555.70+1.00+22.47%981,57129.31%
MSFT220121P002700002021-09-17 3:59PM EDT2022-01-217.507.507.65+1.28+20.58%1777,65428.57%
MSFT220318P002700002021-09-17 2:21PM EDT2022-03-1811.0511.0511.30+1.55+16.32%144,05829.12%
MSFT220414P002700002021-09-17 3:58PM EDT2022-04-1412.4012.4012.65+1.35+12.22%1750128.96%
MSFT220617P002700002021-09-17 2:10PM EDT2022-06-1715.8015.8516.20+1.17+8.00%545,07629.36%
MSFT220916P002700002021-09-17 12:01PM EDT2022-09-1619.6919.7020.20+1.07+5.75%1386229.26%
MSFT230120P002700002021-09-17 12:06PM EDT2023-01-2024.3124.2025.90+2.06+9.26%699929.85%
MSFT230317P002700002021-09-15 9:36AM EDT2023-03-1724.2824.6528.850.00-127530.54%
MSFT230616P002700002021-09-14 2:52PM EDT2023-06-1629.0527.5531.950.00-1165930.46%