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:275.00
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
MSFT210618C002750002021-06-11 3:42PM EDT2021-06-180.060.050.07-0.04-40.00%38211,20223.05%
MSFT210625C002750002021-06-11 3:55PM EDT2021-06-250.140.150.16-0.05-26.32%8291918.80%
MSFT210702C002750002021-06-11 12:40PM EDT2021-07-020.260.260.29-0.04-13.33%618017.31%
MSFT210709C002750002021-06-11 1:00PM EDT2021-07-090.410.390.48-0.06-12.77%624816.85%
MSFT210716C002750002021-06-11 3:58PM EDT2021-07-160.700.700.74-0.11-13.58%1,7606,07916.91%
MSFT210723C002750002021-06-11 3:08PM EDT2021-07-231.521.401.570.00-2512219.59%
MSFT210820C002750002021-06-11 3:56PM EDT2021-08-202.832.802.88-0.10-3.41%2652,96219.24%
MSFT210917C002750002021-06-11 3:52PM EDT2021-09-174.202.754.70-0.25-5.62%387,48720.43%
MSFT211015C002750002021-06-11 3:59PM EDT2021-10-155.885.706.05-0.08-1.34%591,72720.56%
MSFT211119C002750002021-06-11 12:14PM EDT2021-11-198.207.808.50-0.20-2.38%211,12222.10%
MSFT220121C002750002021-06-11 2:18PM EDT2022-01-2111.3010.5511.60-0.05-0.44%155,43222.77%
MSFT220318C002750002021-06-11 2:29PM EDT2022-03-1813.9213.5514.50-0.13-0.93%2730723.68%
MSFT220617C002750002021-06-10 2:27PM EDT2022-06-1717.7017.0018.300.00-11051124.29%
MSFT220916C002750002021-06-11 3:39PM EDT2022-09-1621.0020.2522.050.00-223825.02%
MSFT230120C002750002021-06-10 2:54PM EDT2023-01-2024.9523.9526.500.00-5040925.59%
MSFT230317C002750002021-06-09 12:30PM EDT2023-03-1725.5525.9530.700.00-134727.53%
MSFT230616C002750002021-06-11 1:31PM EDT2023-06-1629.4026.0533.65+1.05+3.70%592927.79%
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
MSFT210618P002750002021-06-10 3:48PM EDT2021-06-1818.4516.6518.700.00-517848.22%
MSFT210625P002750002021-06-09 2:38PM EDT2021-06-2520.7016.7017.900.00-1127.25%
MSFT210716P002750002021-06-11 1:04PM EDT2021-07-1618.7017.4518.10-1.15-5.79%18118.43%
MSFT210723P002750002021-06-10 1:56PM EDT2021-07-2319.7318.0018.900.00-2420.56%
MSFT210820P002750002021-06-10 1:01PM EDT2021-08-2020.9519.8020.600.00-115920.97%
MSFT210917P002750002021-06-11 10:54AM EDT2021-09-1721.6921.1521.95-0.71-3.17%88620.75%
MSFT211015P002750002021-06-11 3:22PM EDT2021-10-1523.2622.6023.40-2.15-8.46%742721.02%
MSFT211119P002750002021-06-11 11:54AM EDT2021-11-1926.0525.2026.15-2.80-9.71%2078622.96%
MSFT220121P002750002021-06-10 1:05PM EDT2022-01-2129.2527.8529.200.00-8527623.42%
MSFT220318P002750002021-06-09 10:59AM EDT2022-03-1834.4030.7531.900.00-14924.03%
MSFT220617P002750002021-05-07 3:26PM EDT2022-06-1740.0537.9541.500.00-2030.21%
MSFT220916P002750002021-04-29 11:02AM EDT2022-09-1646.2541.5044.600.00-1815229.76%
MSFT230120P002750002021-05-27 10:50AM EDT2023-01-2047.0940.8043.550.00-5155625.58%
MSFT230317P002750002021-04-29 11:55AM EDT2023-03-1751.3047.0050.600.00-1611129.60%
MSFT230616P002750002021-04-29 11:33AM EDT2023-06-1654.4049.0053.500.00-10929.70%