Mail

香港股市已收市

恒指
24,920.76
+252.91(+1.03%)
國指
8,940.47
+134.67(+1.53%)
上證綜指
3,613.97
+6.87(+0.19%)
滬深300
4,855.94
+48.24(+1.00%)
美元
7.7818
-0.0014(-0.02%)
人民幣
0.8304
+0.0012(+0.14%)

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

顯示:清單馬鞍式權證組合

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
MSFT210924C00280000	2021-09-17 4:00PM EDT	2021-09-24	20.30	19.95	20.75	-3.55	-14.88%	65	348	43.87%
MSFT211001C00280000	2021-09-17 3:58PM EDT	2021-10-01	21.56	20.55	21.35	-3.77	-14.88%	88	147	34.97%
MSFT211008C00280000	2021-09-17 2:24PM EDT	2021-10-08	21.73	21.10	21.90	-2.09	-8.77%	1	21	31.49%
MSFT211015C00280000	2021-09-17 3:51PM EDT	2021-10-15	21.75	21.90	22.35	-4.65	-17.61%	74	6,406	29.24%
MSFT211022C00280000	2021-09-17 11:27AM EDT	2021-10-22	23.37	21.20	25.00	-1.34	-5.42%	2	21	35.89%
MSFT211029C00280000	2021-09-17 3:36PM EDT	2021-10-29	24.35	23.70	25.40	-2.04	-7.73%	4	10	33.93%
MSFT211119C00280000	2021-09-17 3:39PM EDT	2021-11-19	25.52	25.00	25.75	-3.38	-11.70%	128	2,964	28.47%
MSFT211217C00280000	2021-09-17 3:58PM EDT	2021-12-17	27.65	27.00	27.50	-2.85	-9.34%	53	1,913	27.17%
MSFT220121C00280000	2021-09-17 3:52PM EDT	2022-01-21	29.50	29.40	29.70	-3.01	-9.26%	455	10,435	26.70%
MSFT220318C00280000	2021-09-17 3:59PM EDT	2022-03-18	33.86	33.20	33.80	-2.74	-7.49%	81	1,543	27.64%
MSFT220414C00280000	2021-09-17 1:46PM EDT	2022-04-14	34.95	34.75	35.10	-1.15	-3.19%	28	177	27.37%
MSFT220617C00280000	2021-09-17 3:59PM EDT	2022-06-17	38.84	38.30	38.75	-2.36	-5.73%	240	2,505	27.79%
MSFT220916C00280000	2021-09-17 3:26PM EDT	2022-09-16	43.00	42.35	43.35	-1.58	-3.54%	367	6,793	28.22%
MSFT230120C00280000	2021-09-17 3:14PM EDT	2023-01-20	47.71	45.50	49.30	-2.28	-4.56%	12	2,030	28.93%
MSFT230317C00280000	2021-09-16 3:55PM EDT	2023-03-17	52.35	47.65	51.50	0.00	-	5	292	29.01%
MSFT230616C00280000	2021-09-17 2:31PM EDT	2023-06-16	52.96	50.70	55.00	-2.94	-5.26%	3	1,424	29.23%

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
MSFT210924P00280000	2021-09-17 3:56PM EDT	2021-09-24	0.42	0.38	0.45	+0.17	+68.00%	1,756	3,110	36.89%
MSFT211001P00280000	2021-09-17 3:57PM EDT	2021-10-01	1.00	0.98	1.07	+0.41	+69.49%	396	1,082	31.57%
MSFT211008P00280000	2021-09-17 3:59PM EDT	2021-10-08	1.55	1.53	1.65	+0.62	+66.67%	74	1,445	29.26%
MSFT211015P00280000	2021-09-17 3:58PM EDT	2021-10-15	2.07	2.08	2.20	+0.77	+59.23%	943	10,592	27.93%
MSFT211022P00280000	2021-09-17 3:11PM EDT	2021-10-22	2.63	2.55	2.91	+0.82	+45.30%	38	391	27.80%
MSFT211029P00280000	2021-09-17 3:47PM EDT	2021-10-29	3.92	3.90	4.20	+0.98	+33.33%	407	216	29.71%
MSFT211119P00280000	2021-09-17 3:59PM EDT	2021-11-19	5.53	5.45	5.75	+1.45	+35.54%	1,050	8,479	28.16%
MSFT211217P00280000	2021-09-17 3:57PM EDT	2021-12-17	7.40	7.40	7.65	+1.46	+24.58%	344	2,943	27.22%
MSFT220121P00280000	2021-09-17 3:59PM EDT	2022-01-21	9.80	9.75	9.90	+1.75	+21.74%	260	6,174	26.83%
MSFT220318P00280000	2021-09-17 11:36AM EDT	2022-03-18	13.50	13.75	14.10	+1.10	+8.87%	21	2,425	27.89%
MSFT220414P00280000	2021-09-16 9:52AM EDT	2022-04-14	13.70	15.25	15.60	0.00	-	50	129	27.84%
MSFT220617P00280000	2021-09-17 3:58PM EDT	2022-06-17	19.00	19.00	19.35	+2.10	+12.43%	8	2,556	28.31%
MSFT220916P00280000	2021-09-15 9:30AM EDT	2022-09-16	21.73	23.05	23.80	0.00	-	7	1,667	28.54%
MSFT230120P00280000	2021-09-15 9:42AM EDT	2023-01-20	26.68	27.05	29.75	0.00	-	2	1,552	29.20%
MSFT230317P00280000	2021-09-17 10:18AM EDT	2023-03-17	29.45	29.50	32.50	+1.00	+3.51%	50	109	29.68%
MSFT230616P00280000	2021-09-15 11:00AM EDT	2023-06-16	32.45	31.55	36.00	0.00	-	20	524	29.85%