香港股市 將收市,收市時間:4 小時 39 分鐘

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
255.85+2.60 (+1.03%)
收市價: 4:00PM EDT
價內期權
拍板:290.00
認購期權範圍2021年4月16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
MSFT210416C002900002021-04-09 3:56PM EDT2021-04-160.030.000.05-0.02-40.00%2962,07746.09%
MSFT210423C002900002021-04-09 3:21PM EDT2021-04-230.110.080.18+0.02+22.22%17227535.79%
MSFT210430C002900002021-04-09 3:59PM EDT2021-04-300.340.290.39+0.03+9.68%6921132.69%
MSFT210507C002900002021-04-09 1:37PM EDT2021-05-070.390.390.80+0.04+11.43%61632.64%
MSFT210514C002900002021-04-09 12:14PM EDT2021-05-140.500.370.97+0.02+4.17%3222830.37%
MSFT210521C002900002021-04-09 3:30PM EDT2021-05-210.610.620.73+0.07+12.96%5812,25825.76%
MSFT210618C002900002021-04-09 3:57PM EDT2021-06-181.391.301.43+0.19+15.83%2561,40223.45%
MSFT210716C002900002021-04-09 2:35PM EDT2021-07-162.202.302.50+0.20+10.00%2246023.40%
MSFT210820C002900002021-04-09 3:55PM EDT2021-08-204.104.004.25+0.49+13.57%2914424.25%
MSFT210917C002900002021-04-09 3:35PM EDT2021-09-175.005.055.35+0.45+9.89%424,39424.17%
MSFT211015C002900002021-04-09 1:31PM EDT2021-10-156.036.206.50+0.33+5.79%222724.25%
MSFT220121C002900002021-04-09 3:54PM EDT2022-01-2110.5510.6010.95+0.84+8.65%6096,28025.34%
MSFT220318C002900002021-04-09 3:51PM EDT2022-03-1812.9012.5513.15+1.07+9.04%230625.59%
MSFT220617C002900002021-04-08 3:35PM EDT2022-06-1714.8515.5016.200.00-9921225.65%
MSFT220916C002900002021-04-09 2:56PM EDT2022-09-1618.2018.4019.35+2.13+13.25%123,18925.99%
MSFT230120C002900002021-04-09 12:35PM EDT2023-01-2022.2521.8523.25+1.11+5.25%260126.26%
MSFT230317C002900002021-04-08 12:23PM EDT2023-03-1722.6123.1026.050.00-117427.20%
MSFT230616C002900002021-04-09 1:02PM EDT2023-06-1626.9625.0029.00+1.96+7.84%108927.57%
認沽盤範圍2021年4月16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
MSFT210416P002900002021-03-29 11:33AM EDT2021-04-1656.3533.4035.400.00-81758.69%
MSFT210521P002900002021-04-07 10:02AM EDT2021-05-2141.8034.9535.800.00-154331.87%
MSFT210618P002900002021-04-07 9:59AM EDT2021-06-1842.5535.5036.400.00-1510126.88%
MSFT210716P002900002021-04-08 9:51AM EDT2021-07-1638.7036.4537.200.00-97225.06%
MSFT210820P002900002021-03-31 3:58PM EDT2021-08-2055.6038.2039.150.00-11025.91%
MSFT210917P002900002021-03-31 2:40PM EDT2021-09-1757.9039.4040.150.00-21425.41%
MSFT220121P002900002021-04-06 10:48AM EDT2022-01-2150.2544.8545.450.00-165125.79%
MSFT220318P002900002021-04-09 11:30AM EDT2022-03-1848.2946.7547.70-0.68-1.39%41926.06%
MSFT220617P002900002021-03-22 9:50AM EDT2022-06-1768.5849.4050.850.00-23926.16%
MSFT220916P002900002021-03-18 9:30AM EDT2022-09-1671.2352.5553.900.00-232626.36%
MSFT230120P002900002021-03-09 1:14PM EDT2023-01-2073.6055.8557.300.00-1381,41926.23%
MSFT230317P002900002021-02-16 10:30AM EDT2023-03-1771.2674.6077.500.00-2939.46%
MSFT230616P002900002021-03-22 3:17PM EDT2023-06-1671.6059.4062.650.00-121427.27%