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:280.00
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
MSFT210924C002800002021-09-17 4:00PM EDT2021-09-2420.3019.9520.75-3.55-14.88%6534843.87%
MSFT211001C002800002021-09-17 3:58PM EDT2021-10-0121.5620.5521.35-3.77-14.88%8814734.97%
MSFT211008C002800002021-09-17 2:24PM EDT2021-10-0821.7321.1021.90-2.09-8.77%12131.49%
MSFT211015C002800002021-09-17 3:51PM EDT2021-10-1521.7521.9022.35-4.65-17.61%746,40629.24%
MSFT211022C002800002021-09-17 11:27AM EDT2021-10-2223.3721.2025.00-1.34-5.42%22135.89%
MSFT211029C002800002021-09-17 3:36PM EDT2021-10-2924.3523.7025.40-2.04-7.73%41033.93%
MSFT211119C002800002021-09-17 3:39PM EDT2021-11-1925.5225.0025.75-3.38-11.70%1282,96428.47%
MSFT211217C002800002021-09-17 3:58PM EDT2021-12-1727.6527.0027.50-2.85-9.34%531,91327.17%
MSFT220121C002800002021-09-17 3:52PM EDT2022-01-2129.5029.4029.70-3.01-9.26%45510,43526.70%
MSFT220318C002800002021-09-17 3:59PM EDT2022-03-1833.8633.2033.80-2.74-7.49%811,54327.64%
MSFT220414C002800002021-09-17 1:46PM EDT2022-04-1434.9534.7535.10-1.15-3.19%2817727.37%
MSFT220617C002800002021-09-17 3:59PM EDT2022-06-1738.8438.3038.75-2.36-5.73%2402,50527.79%
MSFT220916C002800002021-09-17 3:26PM EDT2022-09-1643.0042.3543.35-1.58-3.54%3676,79328.22%
MSFT230120C002800002021-09-17 3:14PM EDT2023-01-2047.7145.5049.30-2.28-4.56%122,03028.93%
MSFT230317C002800002021-09-16 3:55PM EDT2023-03-1752.3547.6551.500.00-529229.01%
MSFT230616C002800002021-09-17 2:31PM EDT2023-06-1652.9650.7055.00-2.94-5.26%31,42429.23%
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
MSFT210924P002800002021-09-17 3:56PM EDT2021-09-240.420.380.45+0.17+68.00%1,7563,11036.89%
MSFT211001P002800002021-09-17 3:57PM EDT2021-10-011.000.981.07+0.41+69.49%3961,08231.57%
MSFT211008P002800002021-09-17 3:59PM EDT2021-10-081.551.531.65+0.62+66.67%741,44529.26%
MSFT211015P002800002021-09-17 3:58PM EDT2021-10-152.072.082.20+0.77+59.23%94310,59227.93%
MSFT211022P002800002021-09-17 3:11PM EDT2021-10-222.632.552.91+0.82+45.30%3839127.80%
MSFT211029P002800002021-09-17 3:47PM EDT2021-10-293.923.904.20+0.98+33.33%40721629.71%
MSFT211119P002800002021-09-17 3:59PM EDT2021-11-195.535.455.75+1.45+35.54%1,0508,47928.16%
MSFT211217P002800002021-09-17 3:57PM EDT2021-12-177.407.407.65+1.46+24.58%3442,94327.22%
MSFT220121P002800002021-09-17 3:59PM EDT2022-01-219.809.759.90+1.75+21.74%2606,17426.83%
MSFT220318P002800002021-09-17 11:36AM EDT2022-03-1813.5013.7514.10+1.10+8.87%212,42527.89%
MSFT220414P002800002021-09-16 9:52AM EDT2022-04-1413.7015.2515.600.00-5012927.84%
MSFT220617P002800002021-09-17 3:58PM EDT2022-06-1719.0019.0019.35+2.10+12.43%82,55628.31%
MSFT220916P002800002021-09-15 9:30AM EDT2022-09-1621.7323.0523.800.00-71,66728.54%
MSFT230120P002800002021-09-15 9:42AM EDT2023-01-2026.6827.0529.750.00-21,55229.20%
MSFT230317P002800002021-09-17 10:18AM EDT2023-03-1729.4529.5032.50+1.00+3.51%5010929.68%
MSFT230616P002800002021-09-15 11:00AM EDT2023-06-1632.4531.5536.000.00-2052429.85%