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: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
MSFT210924C002850002021-09-17 3:56PM EDT2021-09-2415.5515.3515.95-4.05-20.66%7152337.87%
MSFT211001C002850002021-09-17 3:54PM EDT2021-10-0116.3015.9516.70-2.20-11.89%2613831.09%
MSFT211008C002850002021-09-17 1:29PM EDT2021-10-0817.1216.6017.35-3.94-18.71%24428.38%
MSFT211015C002850002021-09-17 3:57PM EDT2021-10-1517.8017.3518.05-3.95-18.16%1787,03427.30%
MSFT211022C002850002021-09-17 1:40PM EDT2021-10-2218.6017.9018.75-0.85-4.37%262726.76%
MSFT211029C002850002021-09-17 9:44AM EDT2021-10-2922.1019.6022.20+0.35+1.61%11034.50%
MSFT211119C002850002021-09-17 3:58PM EDT2021-11-1921.9021.2521.80-2.90-11.69%772,69427.13%
MSFT211217C002850002021-09-17 12:47PM EDT2021-12-1723.9523.2523.75-2.75-10.30%5171626.20%
MSFT220121C002850002021-09-17 2:03PM EDT2022-01-2126.1025.8026.10-3.10-10.62%184,38025.92%
MSFT220318C002850002021-09-17 2:50PM EDT2022-03-1830.3029.8030.45-1.17-3.72%71,14827.09%
MSFT220414C002850002021-09-16 3:30PM EDT2022-04-1434.1031.4032.100.00-227827.22%
MSFT220617C002850002021-09-17 10:05AM EDT2022-06-1735.4035.1035.55-2.55-6.72%171,53727.34%
MSFT220916C002850002021-09-17 2:18PM EDT2022-09-1639.8039.3040.25-2.35-5.58%3857227.82%
MSFT230120C002850002021-09-17 11:30AM EDT2023-01-2044.5542.9545.60-0.40-0.89%191028.03%
MSFT230317C002850002021-09-17 3:00PM EDT2023-03-1747.3544.8049.00+2.07+4.57%329929.00%
MSFT230616C002850002021-09-17 2:59PM EDT2023-06-1650.6247.6052.50-2.81-5.26%1747629.18%
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
MSFT210924P002850002021-09-17 4:06PM EDT2021-09-240.910.590.65+0.56+160.00%1,3452,41732.42%
MSFT211001P002850002021-09-17 3:59PM EDT2021-10-011.351.341.45+0.58+75.32%4132,70528.49%
MSFT211008P002850002021-09-17 3:56PM EDT2021-10-082.001.962.14+0.82+69.49%19793526.69%
MSFT211015P002850002021-09-17 3:58PM EDT2021-10-152.622.642.83+0.95+56.89%1,8577,31425.89%
MSFT211022P002850002021-09-17 3:11PM EDT2021-10-223.283.154.30+0.98+42.61%6751728.19%
MSFT211029P002850002021-09-17 3:46PM EDT2021-10-293.954.755.00+0.38+10.64%11916827.78%
MSFT211119P002850002021-09-17 3:59PM EDT2021-11-196.606.606.75+1.71+34.97%1495,25426.72%
MSFT211217P002850002021-09-17 3:58PM EDT2021-12-178.708.658.90+1.78+25.72%1652,14726.25%
MSFT220121P002850002021-09-17 3:52PM EDT2022-01-2111.2511.1511.40+1.95+20.97%2456,79226.19%
MSFT220318P002850002021-09-17 3:28PM EDT2022-03-1815.3215.2515.70+1.99+14.93%45177527.26%
MSFT220414P002850002021-09-17 3:37PM EDT2022-04-1416.8516.7517.25+1.60+10.49%710227.26%
MSFT220617P002850002021-09-17 1:25PM EDT2022-06-1720.7520.6021.15+1.85+9.79%14275927.84%
MSFT220916P002850002021-09-17 12:24PM EDT2022-09-1625.0225.0025.75+0.92+3.82%12,92428.17%
MSFT230120P002850002021-09-17 12:57PM EDT2023-01-2029.7828.4032.35+0.48+1.64%11,94929.29%
MSFT230317P002850002021-09-16 9:51AM EDT2023-03-1730.7530.7535.000.00-4010329.66%
MSFT230616P002850002021-09-14 9:32AM EDT2023-06-1636.0133.6538.500.00-119529.79%