香港股市 將收市,收市時間:5 小時

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:280.00
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
MSFT210416C002800002021-04-09 3:57PM EDT2021-04-160.060.060.07-0.02-25.00%1,7872,66236.33%
MSFT210423C002800002021-04-09 4:00PM EDT2021-04-230.170.140.20-0.01-5.56%8364327.83%
MSFT210430C002800002021-04-09 3:59PM EDT2021-04-300.670.600.69+0.15+28.85%23280728.86%
MSFT210507C002800002021-04-09 3:55PM EDT2021-05-070.830.780.95+0.12+16.90%4916326.83%
MSFT210514C002800002021-04-09 3:55PM EDT2021-05-141.051.001.60+0.17+19.32%324727.81%
MSFT210521C002800002021-04-09 3:58PM EDT2021-05-211.331.261.35+0.25+23.15%2,8713,00223.95%
MSFT210528C002800002021-04-09 3:50PM EDT2021-05-281.501.411.60+0.19+14.50%9623.30%
MSFT210618C002800002021-04-09 3:58PM EDT2021-06-182.552.482.60+0.35+15.91%1,07710,63022.91%
MSFT210716C002800002021-04-09 3:58PM EDT2021-07-164.013.904.20+0.46+12.96%12085023.40%
MSFT210820C002800002021-04-09 3:49PM EDT2021-08-206.006.106.40+0.50+9.09%1878424.38%
MSFT210917C002800002021-04-09 3:54PM EDT2021-09-177.397.307.70+0.89+13.69%1707,29924.33%
MSFT211015C002800002021-04-09 3:40PM EDT2021-10-158.808.709.05+0.80+10.00%5116824.48%
MSFT220121C002800002021-04-09 3:58PM EDT2022-01-2113.6913.5513.80+1.29+10.40%3767,13225.43%
MSFT220318C002800002021-04-09 3:19PM EDT2022-03-1815.2015.6516.20+0.85+5.92%2791925.77%
MSFT220617C002800002021-04-09 11:44AM EDT2022-06-1718.4018.7019.60+0.40+2.22%32,23026.02%
MSFT220916C002800002021-04-08 2:26PM EDT2022-09-1621.0021.7022.750.00-11,03226.26%
MSFT230120C002800002021-04-09 9:54AM EDT2023-01-2024.7825.2526.85+0.23+0.94%11,35226.60%
MSFT230317C002800002021-04-07 3:20PM EDT2023-03-1724.5726.2029.900.00-1716727.67%
MSFT230616C002800002021-04-08 3:50PM EDT2023-06-1628.5528.6531.950.00-27327.40%
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
MSFT210416P002800002021-04-09 10:55AM EDT2021-04-1625.7523.9525.10-21.80-45.85%14761.18%
MSFT210423P002800002021-04-09 10:05AM EDT2021-04-2325.5023.6525.10-1.50-5.56%1139.50%
MSFT210430P002800002021-04-07 10:50AM EDT2021-04-3030.0024.0525.350.00-91033.56%
MSFT210507P002800002021-04-09 3:30PM EDT2021-05-0725.7024.3525.50-1.55-5.69%4929.71%
MSFT210514P002800002021-04-09 1:37PM EDT2021-05-1426.0024.6025.70+26.00-1027.54%
MSFT210521P002800002021-04-09 12:30PM EDT2021-05-2126.9025.7026.35-1.35-4.78%1,81556528.13%
MSFT210528P002800002021-04-08 10:00AM EDT2021-05-2828.0025.6526.600.00-2226.98%
MSFT210618P002800002021-04-09 3:33PM EDT2021-06-1827.5026.7527.50-1.00-3.51%111625.31%
MSFT210716P002800002021-04-09 10:28AM EDT2021-07-1629.7527.9528.70-4.40-12.88%29524.26%
MSFT210820P002800002021-04-06 9:30AM EDT2021-08-2037.0030.3030.950.00-11525.15%
MSFT210917P002800002021-04-08 11:31AM EDT2021-09-1733.9731.5032.200.00-11124.93%
MSFT211015P002800002021-03-24 11:25AM EDT2021-10-1547.8132.8533.500.00-6224.95%
MSFT220121P002800002021-04-09 2:10PM EDT2022-01-2138.6137.7038.85-0.92-2.33%5252726.50%
MSFT220318P002800002021-04-09 3:46PM EDT2022-03-1840.8340.0040.65-8.59-17.38%11,76426.11%
MSFT220617P002800002021-04-08 12:37PM EDT2022-06-1745.2043.0044.050.00-221,45926.33%
MSFT220916P002800002021-04-01 3:52PM EDT2022-09-1654.3646.0047.200.00-41,56226.54%
MSFT230120P002800002021-04-07 1:53PM EDT2023-01-2052.7049.0550.850.00-101,53726.52%
MSFT230317P002800002021-04-07 11:18AM EDT2023-03-1754.3050.2553.950.00-111027.64%
MSFT230616P002800002021-04-09 10:10AM EDT2023-06-1655.3553.0556.35-0.63-1.13%4023627.61%