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:280.00
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
MSFT210618C002800002021-06-11 3:33PM EDT2021-06-180.040.040.06-0.01-20.00%1,23614,53727.74%
MSFT210625C002800002021-06-11 3:47PM EDT2021-06-250.110.100.12-0.01-8.33%4645521.88%
MSFT210702C002800002021-06-11 3:21PM EDT2021-07-020.170.160.18-0.03-15.00%3418019.14%
MSFT210709C002800002021-06-11 12:10PM EDT2021-07-090.250.250.30-0.04-13.79%8014718.31%
MSFT210716C002800002021-06-11 3:02PM EDT2021-07-160.400.390.42-0.08-16.67%5026,31217.60%
MSFT210723C002800002021-06-11 2:39PM EDT2021-07-230.910.850.96-0.04-4.21%2115119.79%
MSFT210820C002800002021-06-11 3:20PM EDT2021-08-201.851.932.03-0.05-2.63%2543,67519.43%
MSFT210917C002800002021-06-11 3:44PM EDT2021-09-173.042.913.25-0.08-2.56%5410,09219.67%
MSFT211015C002800002021-06-11 3:55PM EDT2021-10-154.504.404.55-0.10-2.17%61,11720.08%
MSFT211119C002800002021-06-11 3:43PM EDT2021-11-196.636.456.85-0.42-5.96%1831,36421.71%
MSFT220121C002800002021-06-11 3:41PM EDT2022-01-219.409.109.80-0.09-0.95%989,25622.43%
MSFT220318C002800002021-06-10 12:55PM EDT2022-03-1812.6511.8012.550.00-21,25423.29%
MSFT220617C002800002021-06-11 2:52PM EDT2022-06-1715.8515.4516.40-0.05-0.31%92,25924.07%
MSFT220916C002800002021-06-11 10:22AM EDT2022-09-1619.6218.4020.15+0.07+0.36%11,84524.87%
MSFT230120C002800002021-06-11 3:56PM EDT2023-01-2023.1422.3524.15+0.24+1.05%41,70025.13%
MSFT230317C002800002021-06-11 3:45PM EDT2023-03-1724.4220.6528.60+1.62+7.11%225027.27%
MSFT230616C002800002021-06-11 10:19AM EDT2023-06-1627.3023.6031.00+0.30+1.11%31,13727.17%
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
MSFT210618P002800002021-06-11 1:49PM EDT2021-06-1822.5021.7523.40-0.58-2.51%237352.91%
MSFT210625P002800002021-05-10 12:04PM EDT2021-06-2530.5426.2026.800.00--159.29%
MSFT210716P002800002021-06-09 2:39PM EDT2021-07-1625.9522.0023.050.00-711321.56%
MSFT210820P002800002021-06-11 1:58PM EDT2021-08-2024.9023.7524.70-0.15-0.60%317521.28%
MSFT210917P002800002021-06-11 9:35AM EDT2021-09-1726.2524.9026.00-1.40-5.06%820421.25%
MSFT211015P002800002021-06-09 3:34PM EDT2021-10-1530.1026.2527.100.00-59120.98%
MSFT211119P002800002021-06-09 3:42PM EDT2021-11-1932.5028.7029.700.00-710522.95%
MSFT220121P002800002021-06-11 11:46AM EDT2022-01-2131.9031.1532.60-0.95-2.89%4080123.37%
MSFT220318P002800002021-05-17 10:50AM EDT2022-03-1845.2033.9535.150.00-51,78023.89%
MSFT220617P002800002021-04-27 1:26PM EDT2022-06-1739.7543.9545.000.00-21,45230.44%
MSFT220916P002800002021-06-09 11:49AM EDT2022-09-1644.1338.8542.550.00-11,54825.15%
MSFT230120P002800002021-05-24 9:42AM EDT2023-01-2052.2544.3546.650.00-41,27725.46%
MSFT230317P002800002021-04-30 10:19AM EDT2023-03-1753.5550.0054.100.00-49129.79%
MSFT230616P002800002021-06-10 9:54AM EDT2023-06-1649.9045.7553.900.00-342727.75%