香港股市 將收市,收市時間:3 小時 43 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:275.00
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
MSFT210416C002750002021-04-09 3:59PM EDT2021-04-160.090.000.10-0.02-18.18%1,3157,78431.84%
MSFT210423C002750002021-04-09 3:58PM EDT2021-04-230.270.260.300.00-5231725.29%
MSFT210430C002750002021-04-09 3:59PM EDT2021-04-301.020.961.05+0.23+29.11%9931,30527.64%
MSFT210507C002750002021-04-09 3:59PM EDT2021-05-071.351.221.35+0.31+29.81%19336825.57%
MSFT210514C002750002021-04-09 3:45PM EDT2021-05-141.501.111.75+1.50+18.11%30511924.79%
MSFT210521C002750002021-04-09 3:58PM EDT2021-05-211.961.851.98+0.39+24.84%8009,31523.55%
MSFT210528C002750002021-04-09 3:56PM EDT2021-05-282.272.092.44+2.27+14.65%64723.52%
MSFT210618C002750002021-04-09 3:59PM EDT2021-06-183.503.403.60+0.50+16.67%1,7832,85523.02%
MSFT210716C002750002021-04-09 3:34PM EDT2021-07-164.994.905.35+0.42+9.19%3172,92823.39%
MSFT210820C002750002021-04-09 3:45PM EDT2021-08-207.307.407.80+0.60+8.96%3424824.51%
MSFT210917C002750002021-04-09 3:59PM EDT2021-09-179.008.809.20+1.00+12.50%515,98724.49%
MSFT211015C002750002021-04-09 3:53PM EDT2021-10-1510.1510.2510.65+0.80+8.56%530924.69%
MSFT220121C002750002021-04-09 3:55PM EDT2022-01-2115.2515.1015.60+1.15+8.16%1003,48025.67%
MSFT220318C002750002021-04-09 2:02PM EDT2022-03-1817.0217.0017.95+0.87+5.39%1421825.89%
MSFT220617C002750002021-04-09 3:18PM EDT2022-06-1720.2520.1521.35+0.70+3.58%4419226.09%
MSFT220916C002750002021-04-08 9:51AM EDT2022-09-1622.5023.5024.600.00-114726.38%
MSFT230120C002750002021-04-06 2:25PM EDT2023-01-2024.1027.1528.350.00-1213526.44%
MSFT230317C002750002021-04-09 2:09PM EDT2023-03-1729.4028.7530.85+1.55+5.57%133527.13%
MSFT230616C002750002021-04-08 10:39AM EDT2023-06-1630.8531.5033.400.00-11527.22%
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
MSFT210416P002750002021-04-09 3:41PM EDT2021-04-1619.7018.8520.40-24.45-55.38%414356.89%
MSFT210430P002750002021-04-08 9:36AM EDT2021-04-3022.5019.5020.650.00-285730.99%
MSFT210507P002750002021-04-08 10:16AM EDT2021-05-0723.0519.8520.90+23.05-1127.94%
MSFT210514P002750002021-04-09 10:56AM EDT2021-05-1421.9220.3521.20+21.92-1026.28%
MSFT210521P002750002021-04-09 9:33AM EDT2021-05-2124.0021.2021.90+0.35+1.48%22426.77%
MSFT210618P002750002021-04-07 11:07AM EDT2021-06-1827.2022.7023.300.00-4612624.58%
MSFT210716P002750002021-04-09 2:12PM EDT2021-07-1625.4024.2024.80-3.45-11.96%25024.07%
MSFT210917P002750002021-02-18 3:25PM EDT2021-09-1742.2049.2550.550.00-718557.02%
MSFT211015P002750002021-04-09 11:32AM EDT2021-10-1530.7529.3530.15+30.75-3025.21%
MSFT220121P002750002021-04-09 3:26PM EDT2022-01-2135.1534.5035.05-1.31-3.59%1318726.04%
MSFT220318P002750002021-04-08 10:37AM EDT2022-03-1838.2636.8037.500.00-3326.33%
MSFT220617P002750002021-04-08 3:42PM EDT2022-06-1741.7539.4040.950.00-323026.53%
MSFT220916P002750002021-03-22 9:58AM EDT2022-09-1659.3042.9044.100.00-214326.70%
MSFT230120P002750002021-04-09 11:02AM EDT2023-01-2047.5046.0047.75+47.50-4.54%11026.66%
MSFT230317P002750002021-03-01 12:54PM EDT2023-03-1764.5358.0562.250.00-53435.82%
MSFT230616P002750002021-03-30 12:27PM EDT2023-06-1666.3550.0053.400.00-2827.83%