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:290.00
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
MSFT210924C002900002021-09-17 3:58PM EDT2021-09-2411.5710.7011.25-3.93-25.35%2761,03431.68%
MSFT211001C002900002021-09-17 3:50PM EDT2021-10-0111.7011.5512.25-2.20-15.83%5980927.39%
MSFT211008C002900002021-09-17 1:46PM EDT2021-10-0812.6012.4013.05-3.85-23.40%10847525.57%
MSFT211015C002900002021-09-17 3:59PM EDT2021-10-1513.7013.2513.75-3.75-21.49%4769,81324.52%
MSFT211022C002900002021-09-17 2:30PM EDT2021-10-2214.1514.3016.60-3.45-19.60%1140430.54%
MSFT211029C002900002021-09-17 3:58PM EDT2021-10-2916.5315.6518.35-2.91-14.97%131432.51%
MSFT211119C002900002021-09-17 3:59PM EDT2021-11-1917.8617.6018.10-3.14-14.95%3945,40225.89%
MSFT211217C002900002021-09-17 3:59PM EDT2021-12-1719.9019.8020.20-3.00-13.10%7211,59625.24%
MSFT220121C002900002021-09-17 3:49PM EDT2022-01-2122.8522.3022.90-2.65-10.39%2038,79925.47%
MSFT220318C002900002021-09-17 3:59PM EDT2022-03-1826.9026.6026.90-2.10-7.24%471,03726.11%
MSFT220414C002900002021-09-17 3:51PM EDT2022-04-1428.4028.2528.60-2.40-7.79%26526.31%
MSFT220617C002900002021-09-17 3:24PM EDT2022-06-1732.6031.8532.65-2.40-6.86%41,33227.06%
MSFT220916C002900002021-09-17 2:50PM EDT2022-09-1637.1036.4037.30-1.90-4.87%183,20427.45%
MSFT230120C002900002021-09-17 10:40AM EDT2023-01-2042.0039.6542.60-2.00-4.55%101,12027.61%
MSFT230317C002900002021-09-17 1:59PM EDT2023-03-1744.5042.8045.85-2.00-4.30%114428.46%
MSFT230616C002900002021-09-17 3:49PM EDT2023-06-1647.3045.2550.00-2.10-4.25%3784429.07%
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
MSFT210924P002900002021-09-17 3:59PM EDT2021-09-240.950.931.00+0.47+97.92%2,5643,65227.98%
MSFT211001P002900002021-09-17 3:54PM EDT2021-10-011.851.912.00+0.84+83.17%6441,56625.26%
MSFT211008P002900002021-09-17 3:56PM EDT2021-10-082.742.702.90+1.15+72.33%45984624.38%
MSFT211015P002900002021-09-17 3:59PM EDT2021-10-153.553.503.65+1.41+65.89%2,9549,14023.71%
MSFT211022P002900002021-09-17 3:48PM EDT2021-10-224.404.054.70+1.40+46.67%10267424.42%
MSFT211029P002900002021-09-17 3:47PM EDT2021-10-295.955.906.15+1.75+41.67%36117026.25%
MSFT211119P002900002021-09-17 3:59PM EDT2021-11-197.957.858.10+1.96+32.72%5135,49425.62%
MSFT211217P002900002021-09-17 3:55PM EDT2021-12-1710.3410.2010.50+1.94+23.10%2752,56525.56%
MSFT220121P002900002021-09-17 3:52PM EDT2022-01-2112.7012.7512.95+2.10+19.81%924,14825.36%
MSFT220318P002900002021-09-17 3:58PM EDT2022-03-1817.1017.1017.45+2.17+14.53%1332,57126.64%
MSFT220414P002900002021-09-17 3:37PM EDT2022-04-1418.6518.5019.05+1.30+7.49%716026.69%
MSFT220617P002900002021-09-17 3:54PM EDT2022-06-1722.8022.7023.10+1.91+9.14%2051,89027.40%
MSFT220916P002900002021-09-17 9:30AM EDT2022-09-1624.9527.0027.80-0.05-0.20%181527.80%
MSFT230120P002900002021-09-17 3:24PM EDT2023-01-2032.1731.0534.05+0.59+1.87%61,32528.63%
MSFT230317P002900002021-09-16 9:50AM EDT2023-03-1732.9532.9036.800.00-124629.07%
MSFT230616P002900002021-09-16 1:56PM EDT2023-06-1637.0936.0540.500.00-163029.35%