Mail

香港股市已收市

恒指
24,920.76
+252.91(+1.03%)
國指
8,940.47
+134.67(+1.53%)
上證綜指
3,613.97
+6.87(+0.19%)
滬深300
4,855.94
+48.24(+1.00%)
美元
7.7818
-0.0014(-0.02%)
人民幣
0.8304
+0.0012(+0.14%)

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

顯示:清單馬鞍式權證組合

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
MSFT210924C00290000	2021-09-17 3:58PM EDT	2021-09-24	11.57	10.70	11.25	-3.93	-25.35%	276	1,034	31.68%
MSFT211001C00290000	2021-09-17 3:50PM EDT	2021-10-01	11.70	11.55	12.25	-2.20	-15.83%	59	809	27.39%
MSFT211008C00290000	2021-09-17 1:46PM EDT	2021-10-08	12.60	12.40	13.05	-3.85	-23.40%	108	475	25.57%
MSFT211015C00290000	2021-09-17 3:59PM EDT	2021-10-15	13.70	13.25	13.75	-3.75	-21.49%	476	9,813	24.52%
MSFT211022C00290000	2021-09-17 2:30PM EDT	2021-10-22	14.15	14.30	16.60	-3.45	-19.60%	11	404	30.54%
MSFT211029C00290000	2021-09-17 3:58PM EDT	2021-10-29	16.53	15.65	18.35	-2.91	-14.97%	13	14	32.51%
MSFT211119C00290000	2021-09-17 3:59PM EDT	2021-11-19	17.86	17.60	18.10	-3.14	-14.95%	394	5,402	25.89%
MSFT211217C00290000	2021-09-17 3:59PM EDT	2021-12-17	19.90	19.80	20.20	-3.00	-13.10%	72	11,596	25.24%
MSFT220121C00290000	2021-09-17 3:49PM EDT	2022-01-21	22.85	22.30	22.90	-2.65	-10.39%	203	8,799	25.47%
MSFT220318C00290000	2021-09-17 3:59PM EDT	2022-03-18	26.90	26.60	26.90	-2.10	-7.24%	47	1,037	26.11%
MSFT220414C00290000	2021-09-17 3:51PM EDT	2022-04-14	28.40	28.25	28.60	-2.40	-7.79%	2	65	26.31%
MSFT220617C00290000	2021-09-17 3:24PM EDT	2022-06-17	32.60	31.85	32.65	-2.40	-6.86%	4	1,332	27.06%
MSFT220916C00290000	2021-09-17 2:50PM EDT	2022-09-16	37.10	36.40	37.30	-1.90	-4.87%	18	3,204	27.45%
MSFT230120C00290000	2021-09-17 10:40AM EDT	2023-01-20	42.00	39.65	42.60	-2.00	-4.55%	10	1,120	27.61%
MSFT230317C00290000	2021-09-17 1:59PM EDT	2023-03-17	44.50	42.80	45.85	-2.00	-4.30%	1	144	28.46%
MSFT230616C00290000	2021-09-17 3:49PM EDT	2023-06-16	47.30	45.25	50.00	-2.10	-4.25%	37	844	29.07%

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
MSFT210924P00290000	2021-09-17 3:59PM EDT	2021-09-24	0.95	0.93	1.00	+0.47	+97.92%	2,564	3,652	27.98%
MSFT211001P00290000	2021-09-17 3:54PM EDT	2021-10-01	1.85	1.91	2.00	+0.84	+83.17%	644	1,566	25.26%
MSFT211008P00290000	2021-09-17 3:56PM EDT	2021-10-08	2.74	2.70	2.90	+1.15	+72.33%	459	846	24.38%
MSFT211015P00290000	2021-09-17 3:59PM EDT	2021-10-15	3.55	3.50	3.65	+1.41	+65.89%	2,954	9,140	23.71%
MSFT211022P00290000	2021-09-17 3:48PM EDT	2021-10-22	4.40	4.05	4.70	+1.40	+46.67%	102	674	24.42%
MSFT211029P00290000	2021-09-17 3:47PM EDT	2021-10-29	5.95	5.90	6.15	+1.75	+41.67%	361	170	26.25%
MSFT211119P00290000	2021-09-17 3:59PM EDT	2021-11-19	7.95	7.85	8.10	+1.96	+32.72%	513	5,494	25.62%
MSFT211217P00290000	2021-09-17 3:55PM EDT	2021-12-17	10.34	10.20	10.50	+1.94	+23.10%	275	2,565	25.56%
MSFT220121P00290000	2021-09-17 3:52PM EDT	2022-01-21	12.70	12.75	12.95	+2.10	+19.81%	92	4,148	25.36%
MSFT220318P00290000	2021-09-17 3:58PM EDT	2022-03-18	17.10	17.10	17.45	+2.17	+14.53%	133	2,571	26.64%
MSFT220414P00290000	2021-09-17 3:37PM EDT	2022-04-14	18.65	18.50	19.05	+1.30	+7.49%	7	160	26.69%
MSFT220617P00290000	2021-09-17 3:54PM EDT	2022-06-17	22.80	22.70	23.10	+1.91	+9.14%	205	1,890	27.40%
MSFT220916P00290000	2021-09-17 9:30AM EDT	2022-09-16	24.95	27.00	27.80	-0.05	-0.20%	1	815	27.80%
MSFT230120P00290000	2021-09-17 3:24PM EDT	2023-01-20	32.17	31.05	34.05	+0.59	+1.87%	6	1,325	28.63%
MSFT230317P00290000	2021-09-16 9:50AM EDT	2023-03-17	32.95	32.90	36.80	0.00	-	12	46	29.07%
MSFT230616P00290000	2021-09-16 1:56PM EDT	2023-06-16	37.09	36.05	40.50	0.00	-	1	630	29.35%