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:285.00
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
MSFT210618C002850002021-06-11 3:55PM EDT2021-06-180.030.030.040.00-532,62431.06%
MSFT210625C002850002021-06-11 3:16PM EDT2021-06-250.090.080.100.00-419325.00%
MSFT210702C002850002021-06-09 12:15PM EDT2021-07-020.140.120.140.00-311121.49%
MSFT210709C002850002021-06-11 3:36PM EDT2021-07-090.170.140.22-0.01-5.56%2512320.12%
MSFT210716C002850002021-06-11 2:04PM EDT2021-07-160.240.250.27-0.03-11.11%255,90118.70%
MSFT210723C002850002021-06-11 12:40PM EDT2021-07-230.540.530.62+0.01+1.89%7520.37%
MSFT210820C002850002021-06-11 3:55PM EDT2021-08-201.261.101.53-0.10-7.35%1008,68620.12%
MSFT210917C002850002021-06-11 3:58PM EDT2021-09-172.282.232.36-0.03-1.30%1466,18919.59%
MSFT211015C002850002021-06-11 2:24PM EDT2021-10-153.423.253.60+0.04+1.18%21,16220.23%
MSFT211119C002850002021-06-11 2:52PM EDT2021-11-195.455.205.65-0.15-2.68%779421.72%
MSFT220121C002850002021-06-11 1:38PM EDT2022-01-218.006.1010.00-0.25-3.03%1152,49424.58%
MSFT220318C002850002021-06-11 2:44PM EDT2022-03-1810.6110.2511.05+0.29+2.81%4726323.25%
MSFT220617C002850002021-06-09 2:20PM EDT2022-06-1713.6513.5014.700.00-13639323.92%
MSFT220916C002850002021-06-07 2:14PM EDT2022-09-1616.0016.6518.150.00-315524.52%
MSFT230120C002850002021-05-27 2:58PM EDT2023-01-2019.1520.6522.350.00-1634725.00%
MSFT230317C002850002021-06-09 11:00AM EDT2023-03-1721.6018.8026.900.00-229027.25%
MSFT230616C002850002021-06-11 10:20AM EDT2023-06-1625.5021.7527.00-0.50-1.92%39625.57%
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
MSFT210618P002850002021-06-03 10:48AM EDT2021-06-1841.4026.6528.700.00-222664.40%
MSFT210716P002850002021-06-11 11:00AM EDT2021-07-1627.4127.5028.10-5.42-16.51%16525.14%
MSFT210820P002850002021-06-09 10:48AM EDT2021-08-2032.3928.2529.100.00-813521.89%
MSFT210917P002850002021-06-01 10:36AM EDT2021-09-1738.0029.0530.250.00-82121.77%
MSFT211015P002850002021-06-09 2:08PM EDT2021-10-1533.3330.2031.050.00-24121.01%
MSFT211119P002850002021-06-10 1:29PM EDT2021-11-1934.1032.4033.500.00-41623.04%
MSFT220121P002850002021-05-25 11:11AM EDT2022-01-2141.0034.7036.150.00-113,60323.29%
MSFT220318P002850002021-05-12 3:33PM EDT2022-03-1854.4038.3038.600.00-108323.80%
MSFT220617P002850002021-05-24 9:45AM EDT2022-06-1749.0240.5542.350.00-61224.49%
MSFT220916P002850002021-05-24 9:42AM EDT2022-09-1652.0042.2045.800.00-210725.03%
MSFT230120P002850002021-05-24 9:42AM EDT2023-01-2055.6547.5049.900.00-25225.38%
MSFT230317P002850002021-05-10 11:34AM EDT2023-03-1756.2050.5054.950.00-23827.97%
MSFT230616P002850002021-04-29 3:07PM EDT2023-06-1659.3055.5059.950.00--1829.62%