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:295.00
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
MSFT210618C002950002021-06-11 12:30PM EDT2021-06-180.010.000.020.00-434,26837.11%
MSFT210625C002950002021-06-10 10:40AM EDT2021-06-250.070.060.08+0.04+133.33%12231.06%
MSFT210702C002950002021-06-10 9:41AM EDT2021-07-020.090.080.09+0.03+50.00%16025.78%
MSFT210709C002950002021-06-11 1:37PM EDT2021-07-090.130.090.19+0.01+8.33%2125.00%
MSFT210716C002950002021-06-10 12:48PM EDT2021-07-160.150.140.160.00-23,99621.78%
MSFT210820C002950002021-06-11 3:12PM EDT2021-08-200.610.570.72-0.06-8.96%1032,24620.44%
MSFT210917C002950002021-06-11 12:54PM EDT2021-09-171.201.131.30-0.08-6.25%6020,24019.97%
MSFT211015C002950002021-06-10 1:58PM EDT2021-10-152.161.902.12+0.06+2.86%2037320.25%
MSFT211119C002950002021-06-11 12:01PM EDT2021-11-193.583.403.75+0.03+0.85%121,88421.69%
MSFT220121C002950002021-06-11 1:21PM EDT2022-01-215.605.306.00-0.31-5.25%184,01122.14%
MSFT220318C002950002021-06-08 3:17PM EDT2022-03-188.057.708.45+0.75+10.27%113223.11%
MSFT220617C002950002021-06-10 1:57PM EDT2022-06-1711.5010.0011.750.00-2332523.68%
MSFT220916C002950002021-05-21 9:38AM EDT2022-09-1613.6413.6515.000.00-13024.26%
MSFT230120C002950002021-06-11 10:40AM EDT2023-01-2018.5917.5019.05+0.81+4.56%127724.76%
MSFT230317C002950002021-06-09 3:50PM EDT2023-03-1718.9015.4523.550.00-411827.04%
MSFT230616C002950002021-06-11 11:35AM EDT2023-06-1623.4018.3026.45+2.79+13.54%17127.32%
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
MSFT210618P002950002021-05-13 2:22PM EDT2021-06-1852.1536.6538.700.00-311161.33%
MSFT210716P002950002021-06-09 2:39PM EDT2021-07-1640.7036.7037.750.00-54728.19%
MSFT210820P002950002021-06-10 10:11AM EDT2021-08-2040.1937.3538.500.00-82724.08%
MSFT210917P002950002021-06-11 10:20AM EDT2021-09-1737.9537.8039.15-9.56-20.12%13222.72%
MSFT211015P002950002021-05-17 3:15PM EDT2021-10-1552.5238.8039.700.00-13621.60%
MSFT211119P002950002021-06-09 10:36AM EDT2021-11-1944.5540.5041.650.00-1001,23623.34%
MSFT220121P002950002021-06-02 12:07PM EDT2022-01-2151.1042.3543.900.00-5427923.40%
MSFT220318P002950002021-05-28 12:15PM EDT2022-03-1850.6744.6546.000.00-27123.70%
MSFT220617P002950002021-04-30 1:08PM EDT2022-06-1756.0553.0055.700.00-22030.74%
MSFT220916P002950002021-06-01 2:58PM EDT2022-09-1658.7350.1552.750.00-231924.88%
MSFT230120P002950002021-06-10 10:36AM EDT2023-01-2055.8053.5556.65-1.32-2.31%228125.18%
MSFT230317P002950002021-04-30 1:07PM EDT2023-03-1763.7560.5064.050.00-26929.59%
MSFT230616P002950002021-05-10 11:30AM EDT2023-06-1666.5859.5064.250.00-108527.84%