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:275.00
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
MSFT210924C002750002021-09-17 3:39PM EDT2021-09-2425.4724.8025.45-1.33-4.96%1817846.90%
MSFT211001C002750002021-09-17 3:23PM EDT2021-10-0126.0825.3026.15-1.83-6.56%82339.33%
MSFT211008C002750002021-09-17 3:18PM EDT2021-10-0826.4025.8026.60-3.42-11.47%82834.82%
MSFT211015C002750002021-09-17 3:57PM EDT2021-10-1526.6526.2527.10-4.41-14.20%773,74032.66%
MSFT211022C002750002021-09-17 12:23PM EDT2021-10-2227.8525.7529.50-1.85-6.23%213838.89%
MSFT211029C002750002021-09-17 3:55PM EDT2021-10-2928.7228.0530.70-1.27-4.23%2539.39%
MSFT211119C002750002021-09-17 2:01PM EDT2021-11-1929.5529.1029.95-4.10-12.18%272,29430.03%
MSFT211217C002750002021-09-17 3:50PM EDT2021-12-1730.9530.9531.45-2.65-7.89%2837728.20%
MSFT220121C002750002021-09-17 3:09PM EDT2022-01-2133.6533.2033.75-1.90-5.34%333,80027.98%
MSFT220318C002750002021-09-17 3:44PM EDT2022-03-1837.3436.8037.50-2.64-6.60%1054028.48%
MSFT220414C002750002021-09-17 2:15PM EDT2022-04-1438.6538.2539.00-0.92-2.32%86428.47%
MSFT220617C002750002021-09-17 2:40PM EDT2022-06-1742.2241.6542.10-1.38-3.17%131,75128.28%
MSFT220916C002750002021-09-15 3:46PM EDT2022-09-1648.8545.5546.150.00-833828.25%
MSFT230120C002750002021-09-17 1:49PM EDT2023-01-2050.2549.4051.85-0.87-1.70%41,67328.87%
MSFT230317C002750002021-09-09 11:04AM EDT2023-03-1751.6850.5054.400.00-131729.25%
MSFT230616C002750002021-09-17 3:14PM EDT2023-06-1656.4253.5556.75+0.17+0.30%91,41628.70%
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
MSFT210924P002750002021-09-17 3:59PM EDT2021-09-240.270.270.31+0.07+35.00%1,9631,14240.92%
MSFT211001P002750002021-09-17 3:40PM EDT2021-10-010.730.740.82+0.22+43.14%7876634.74%
MSFT211008P002750002021-09-17 3:57PM EDT2021-10-081.231.211.31+0.41+50.00%4943531.93%
MSFT211015P002750002021-09-17 3:58PM EDT2021-10-151.651.651.75+0.57+52.78%3578,44830.09%
MSFT211022P002750002021-09-17 3:25PM EDT2021-10-222.152.112.36+0.60+38.71%17515729.71%
MSFT211029P002750002021-09-17 3:56PM EDT2021-10-293.333.203.65+1.08+48.00%5718232.00%
MSFT211119P002750002021-09-17 3:58PM EDT2021-11-194.604.604.75+1.11+31.81%2063,85329.14%
MSFT211217P002750002021-09-17 3:51PM EDT2021-12-176.496.356.55+1.39+27.25%581,89128.15%
MSFT220121P002750002021-09-17 3:58PM EDT2022-01-218.508.558.70+1.31+18.22%3094,07627.68%
MSFT220318P002750002021-09-17 2:38PM EDT2022-03-1812.4012.2012.55+1.34+12.12%21,08628.39%
MSFT220414P002750002021-09-17 3:58PM EDT2022-04-1413.7513.7514.10+1.80+15.06%41017228.45%
MSFT220617P002750002021-09-17 3:58PM EDT2022-06-1717.3517.3517.70+1.70+10.86%121,24328.81%
MSFT220916P002750002021-09-17 2:25PM EDT2022-09-1621.4521.3521.85+1.25+6.19%7331428.81%
MSFT230120P002750002021-09-14 1:37PM EDT2023-01-2025.2624.4026.700.00-91,63228.67%
MSFT230317P002750002021-09-16 10:47AM EDT2023-03-1727.5026.3030.900.00-518730.30%
MSFT230616P002750002021-09-14 2:51PM EDT2023-06-1631.4029.5533.950.00-641830.16%