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:285.00

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
MSFT210924C00285000	2021-09-17 3:56PM EDT	2021-09-24	15.55	15.35	15.95	-4.05	-20.66%	71	523	37.87%
MSFT211001C00285000	2021-09-17 3:54PM EDT	2021-10-01	16.30	15.95	16.70	-2.20	-11.89%	26	138	31.09%
MSFT211008C00285000	2021-09-17 1:29PM EDT	2021-10-08	17.12	16.60	17.35	-3.94	-18.71%	2	44	28.38%
MSFT211015C00285000	2021-09-17 3:57PM EDT	2021-10-15	17.80	17.35	18.05	-3.95	-18.16%	178	7,034	27.30%
MSFT211022C00285000	2021-09-17 1:40PM EDT	2021-10-22	18.60	17.90	18.75	-0.85	-4.37%	26	27	26.76%
MSFT211029C00285000	2021-09-17 9:44AM EDT	2021-10-29	22.10	19.60	22.20	+0.35	+1.61%	1	10	34.50%
MSFT211119C00285000	2021-09-17 3:58PM EDT	2021-11-19	21.90	21.25	21.80	-2.90	-11.69%	77	2,694	27.13%
MSFT211217C00285000	2021-09-17 12:47PM EDT	2021-12-17	23.95	23.25	23.75	-2.75	-10.30%	51	716	26.20%
MSFT220121C00285000	2021-09-17 2:03PM EDT	2022-01-21	26.10	25.80	26.10	-3.10	-10.62%	18	4,380	25.92%
MSFT220318C00285000	2021-09-17 2:50PM EDT	2022-03-18	30.30	29.80	30.45	-1.17	-3.72%	7	1,148	27.09%
MSFT220414C00285000	2021-09-16 3:30PM EDT	2022-04-14	34.10	31.40	32.10	0.00	-	2	278	27.22%
MSFT220617C00285000	2021-09-17 10:05AM EDT	2022-06-17	35.40	35.10	35.55	-2.55	-6.72%	17	1,537	27.34%
MSFT220916C00285000	2021-09-17 2:18PM EDT	2022-09-16	39.80	39.30	40.25	-2.35	-5.58%	38	572	27.82%
MSFT230120C00285000	2021-09-17 11:30AM EDT	2023-01-20	44.55	42.95	45.60	-0.40	-0.89%	1	910	28.03%
MSFT230317C00285000	2021-09-17 3:00PM EDT	2023-03-17	47.35	44.80	49.00	+2.07	+4.57%	3	299	29.00%
MSFT230616C00285000	2021-09-17 2:59PM EDT	2023-06-16	50.62	47.60	52.50	-2.81	-5.26%	17	476	29.18%

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
MSFT210924P00285000	2021-09-17 4:06PM EDT	2021-09-24	0.91	0.59	0.65	+0.56	+160.00%	1,345	2,417	32.42%
MSFT211001P00285000	2021-09-17 3:59PM EDT	2021-10-01	1.35	1.34	1.45	+0.58	+75.32%	413	2,705	28.49%
MSFT211008P00285000	2021-09-17 3:56PM EDT	2021-10-08	2.00	1.96	2.14	+0.82	+69.49%	197	935	26.69%
MSFT211015P00285000	2021-09-17 3:58PM EDT	2021-10-15	2.62	2.64	2.83	+0.95	+56.89%	1,857	7,314	25.89%
MSFT211022P00285000	2021-09-17 3:11PM EDT	2021-10-22	3.28	3.15	4.30	+0.98	+42.61%	67	517	28.19%
MSFT211029P00285000	2021-09-17 3:46PM EDT	2021-10-29	3.95	4.75	5.00	+0.38	+10.64%	119	168	27.78%
MSFT211119P00285000	2021-09-17 3:59PM EDT	2021-11-19	6.60	6.60	6.75	+1.71	+34.97%	149	5,254	26.72%
MSFT211217P00285000	2021-09-17 3:58PM EDT	2021-12-17	8.70	8.65	8.90	+1.78	+25.72%	165	2,147	26.25%
MSFT220121P00285000	2021-09-17 3:52PM EDT	2022-01-21	11.25	11.15	11.40	+1.95	+20.97%	245	6,792	26.19%
MSFT220318P00285000	2021-09-17 3:28PM EDT	2022-03-18	15.32	15.25	15.70	+1.99	+14.93%	451	775	27.26%
MSFT220414P00285000	2021-09-17 3:37PM EDT	2022-04-14	16.85	16.75	17.25	+1.60	+10.49%	7	102	27.26%
MSFT220617P00285000	2021-09-17 1:25PM EDT	2022-06-17	20.75	20.60	21.15	+1.85	+9.79%	142	759	27.84%
MSFT220916P00285000	2021-09-17 12:24PM EDT	2022-09-16	25.02	25.00	25.75	+0.92	+3.82%	1	2,924	28.17%
MSFT230120P00285000	2021-09-17 12:57PM EDT	2023-01-20	29.78	28.40	32.35	+0.48	+1.64%	1	1,949	29.29%
MSFT230317P00285000	2021-09-16 9:51AM EDT	2023-03-17	30.75	30.75	35.00	0.00	-	40	103	29.66%
MSFT230616P00285000	2021-09-14 9:32AM EDT	2023-06-16	36.01	33.65	38.50	0.00	-	1	195	29.79%