香港股市 將收市,收市時間:3 小時 26 分鐘

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:285.00
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
MSFT210416C002850002021-04-09 3:58PM EDT2021-04-160.040.000.000.00-619025.00%
MSFT210423C002850002021-04-09 3:59PM EDT2021-04-230.140.000.000.00-21012.50%
MSFT210430C002850002021-04-09 3:30PM EDT2021-04-300.430.000.000.00-56012.50%
MSFT210507C002850002021-04-09 3:59PM EDT2021-05-070.580.000.000.00-806.25%
MSFT210514C002850002021-04-09 3:43PM EDT2021-05-140.700.000.000.00-1506.25%
MSFT210521C002850002021-04-09 3:58PM EDT2021-05-210.930.000.000.00-7706.25%
MSFT210528C002850002021-04-09 10:38AM EDT2021-05-281.020.000.000.00-206.25%
MSFT210618C002850002021-04-09 3:57PM EDT2021-06-181.850.000.000.00-63106.25%
MSFT210716C002850002021-04-09 3:22PM EDT2021-07-162.900.000.000.00-306.25%
MSFT210820C002850002021-04-09 3:26PM EDT2021-08-204.750.000.000.00-1003.13%
MSFT210917C002850002021-04-09 3:55PM EDT2021-09-176.200.000.000.00-9003.13%
MSFT211015C002850002021-04-09 1:23PM EDT2021-10-157.140.000.000.00-18903.13%
MSFT220121C002850002021-04-09 3:59PM EDT2022-01-2112.100.000.00+1.03+9.30%19703.13%
MSFT220318C002850002021-04-09 11:42AM EDT2022-03-1813.700.000.00+0.45+3.40%203.13%
MSFT220617C002850002021-04-09 9:40AM EDT2022-06-1716.300.000.00+0.30+1.87%5101.56%
MSFT220916C002850002021-04-09 10:57AM EDT2022-09-1619.700.000.00+2.50+14.53%1501.56%
MSFT230120C002850002021-04-08 1:46PM EDT2023-01-2022.400.000.000.00-601.56%
MSFT230317C002850002021-04-09 11:01AM EDT2023-03-1725.300.000.00+0.60+2.43%401.56%
MSFT230616C002850002021-04-05 12:58PM EDT2023-06-1626.900.000.000.00-1101.56%
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
MSFT210416P002850002021-04-05 10:07AM EDT2021-04-1637.500.000.000.00-100.00%
MSFT210430P002850002021-03-29 10:21AM EDT2021-04-3052.600.000.000.00--00.00%
MSFT210618P002850002021-04-09 3:44PM EDT2021-06-1832.000.000.000.00-1000.00%
MSFT210716P002850002021-04-09 2:12PM EDT2021-07-1633.500.000.00-5.60-14.32%200.00%
MSFT210820P002850002021-04-05 9:38AM EDT2021-08-2044.000.000.000.00-300.00%
MSFT210917P002850002021-02-17 4:32PM EDT2021-09-1749.2057.9559.250.00-11060.07%
MSFT220121P002850002021-04-09 2:10PM EDT2022-01-2142.080.000.00-22.52-34.86%600.00%
MSFT220318P002850002021-03-29 3:25PM EDT2022-03-1858.700.000.000.00-200.00%
MSFT220617P002850002021-04-06 12:22PM EDT2022-06-1750.450.000.000.00-100.00%
MSFT220916P002850002021-03-18 3:54PM EDT2022-09-1668.620.000.000.00-18000.00%
MSFT230317P002850002021-02-18 10:58AM EDT2023-03-1769.1571.6575.800.00-2040.69%