香港股市 將收市,收市時間:5 小時 14 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:295.00
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
MSFT210416C002950002021-04-09 3:51PM EDT2021-04-160.020.010.04-0.02-50.00%181,54850.00%
MSFT210423C002950002021-04-09 3:59PM EDT2021-04-230.080.060.14-0.01-11.11%713038.28%
MSFT210430C002950002021-04-09 2:38PM EDT2021-04-300.240.220.27-0.01-4.00%143833.84%
MSFT210507C002950002021-04-09 3:08PM EDT2021-05-070.320.290.65-0.17-34.69%6434.33%
MSFT210514C002950002021-04-09 9:30AM EDT2021-05-140.440.070.72+0.07+18.92%21131.15%
MSFT210521C002950002021-04-09 3:52PM EDT2021-05-210.480.440.50+0.10+26.32%1535726.18%
MSFT210618C002950002021-04-09 3:36PM EDT2021-06-180.960.941.08+0.05+5.49%24650523.88%
MSFT210716C002950002021-04-09 2:03PM EDT2021-07-161.761.771.98+0.15+9.32%1824023.68%
MSFT210820C002950002021-04-09 12:38PM EDT2021-08-203.103.253.50+0.10+3.33%131924.38%
MSFT210917C002950002021-04-09 3:46PM EDT2021-09-174.153.904.75+0.30+7.79%7419,98124.77%
MSFT211015C002950002021-04-09 3:25PM EDT2021-10-155.155.205.50+0.80+18.39%823424.21%
MSFT220121C002950002021-04-09 2:28PM EDT2022-01-219.059.159.60+0.45+5.23%26681625.14%
MSFT220318C002950002021-04-09 2:23PM EDT2022-03-1811.0011.2011.80+0.77+7.53%111425.50%
MSFT220617C002950002021-04-09 9:42AM EDT2022-06-1713.4513.6514.85+1.05+8.47%326225.64%
MSFT220916C002950002021-04-06 10:12AM EDT2022-09-1614.3516.9017.850.00-161925.90%
MSFT230120C002950002021-04-09 12:11PM EDT2023-01-2020.0020.3021.45+0.30+1.52%18025.99%
MSFT230317C002950002021-04-09 3:18PM EDT2023-03-1722.1420.7523.65+1.02+4.83%6213926.53%
MSFT230616C002950002021-04-07 1:29PM EDT2023-06-1622.5923.6026.650.00-142326.99%
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
MSFT210416P002950002021-03-18 11:30AM EDT2021-04-1662.6037.9040.400.00-13891.41%
MSFT210423P002950002021-03-30 1:01PM EDT2021-04-2363.4538.4040.000.00--053.66%
MSFT210521P002950002021-03-16 10:24AM EDT2021-05-2156.8439.8540.550.00-151033.30%
MSFT210618P002950002021-04-08 12:15PM EDT2021-06-1843.2040.2541.150.00-126028.25%
MSFT210716P002950002021-04-08 9:40AM EDT2021-07-1643.9540.7541.750.00-113925.79%
MSFT210917P002950002021-01-26 10:55AM EDT2021-09-1769.3065.7067.300.00-153261.47%
MSFT211015P002950002021-03-31 2:24PM EDT2021-10-1562.8544.4045.200.00--625.21%
MSFT220121P002950002021-03-17 2:37PM EDT2022-01-2165.7048.5049.000.00-118025.49%
MSFT220318P002950002021-04-07 2:58PM EDT2022-03-1854.6750.5051.350.00-806325.98%
MSFT220617P002950002021-04-06 3:59PM EDT2022-06-1759.0053.2554.450.00-521126.11%
MSFT220916P002950002021-03-31 12:15PM EDT2022-09-1670.1356.0557.350.00-231726.24%
MSFT230120P002950002021-03-23 9:30AM EDT2023-01-2074.0959.3060.700.00-4426.11%
MSFT230317P002950002021-02-23 10:30AM EDT2023-03-1783.5076.6580.600.00-23939.19%
MSFT230616P002950002021-04-07 2:13PM EDT2023-06-1665.5062.5066.500.00-1427.50%