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:290.00
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
MSFT210618C002900002021-06-11 3:47PM EDT2021-06-180.020.020.03-0.01-33.33%10411,37434.38%
MSFT210625C002900002021-06-11 3:42PM EDT2021-06-250.080.070.08+0.03+60.00%6222727.64%
MSFT210702C002900002021-06-10 1:18PM EDT2021-07-020.110.100.11+0.01+10.00%224923.68%
MSFT210709C002900002021-06-11 11:24AM EDT2021-07-090.130.110.18-0.01-7.14%16122.17%
MSFT210716C002900002021-06-11 2:47PM EDT2021-07-160.190.180.20-0.01-5.00%214,41520.17%
MSFT210723C002900002021-06-10 1:20PM EDT2021-07-230.430.340.420.00-109121.17%
MSFT210820C002900002021-06-11 3:41PM EDT2021-08-200.850.810.98-0.08-8.60%241,82019.89%
MSFT210917C002900002021-06-11 3:28PM EDT2021-09-171.591.561.77-0.11-6.47%9976,23419.82%
MSFT211015C002900002021-06-11 2:43PM EDT2021-10-152.622.442.78-0.05-1.87%131,13820.25%
MSFT211119C002900002021-06-10 1:38PM EDT2021-11-194.524.204.650.00-357921.77%
MSFT220121C002900002021-06-11 3:58PM EDT2022-01-216.855.607.20-0.02-0.29%619,15422.38%
MSFT220318C002900002021-06-08 2:32PM EDT2022-03-189.298.909.55+0.99+11.93%539423.01%
MSFT220617C002900002021-06-11 3:20PM EDT2022-06-1712.6511.9513.15+0.45+3.69%2127523.79%
MSFT220916C002900002021-06-09 10:35AM EDT2022-09-1614.8515.0516.500.00-12,71624.37%
MSFT230120C002900002021-06-11 11:39AM EDT2023-01-2020.0318.7021.00+0.07+0.35%160925.15%
MSFT230317C002900002021-06-04 1:34PM EDT2023-03-1718.9017.0525.200.00-115227.16%
MSFT230616C002900002021-06-11 3:57PM EDT2023-06-1624.6019.9528.10+2.46+11.11%1320627.42%
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
MSFT210618P002900002021-05-26 9:38AM EDT2021-06-1838.7031.6533.700.00-124955.23%
MSFT210716P002900002021-06-11 9:34AM EDT2021-07-1633.0531.8032.75-2.35-6.64%67525.42%
MSFT210820P002900002021-06-09 1:14PM EDT2021-08-2036.0032.8033.900.00-36123.56%
MSFT210917P002900002021-05-28 11:59AM EDT2021-09-1735.6533.2534.700.00-143422.43%
MSFT211015P002900002021-05-19 3:54PM EDT2021-10-1550.1034.4035.300.00-101821.29%
MSFT211119P002900002021-06-11 10:47AM EDT2021-11-1937.0536.3537.50-3.05-7.61%58523.18%
MSFT220121P002900002021-06-11 10:49AM EDT2022-01-2139.1638.4039.95-3.34-7.86%266123.33%
MSFT220318P002900002021-05-28 11:17AM EDT2022-03-1847.3640.9042.200.00-24023.71%
MSFT220617P002900002021-06-09 10:36AM EDT2022-06-1748.3044.0045.850.00-14224.42%
MSFT220916P002900002021-06-09 11:49AM EDT2022-09-1650.9046.8549.200.00-132424.93%
MSFT230120P002900002021-06-07 10:09AM EDT2023-01-2055.8450.2553.200.00-31,20125.26%
MSFT230317P002900002021-04-29 11:54AM EDT2023-03-1760.9556.5061.500.00-2130.28%
MSFT230616P002900002021-06-01 10:21AM EDT2023-06-1662.0052.0560.200.00-20022327.45%