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
299.87-5.35 (-1.75%)
收市價: 04:00PM EDT
價內期權
拍板:295.00
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
MSFT210924C002950002021-09-17 3:59PM EDT2021-09-246.906.506.95-3.95-36.41%1,2701,72526.67%
MSFT211001C002950002021-09-17 3:56PM EDT2021-10-017.957.608.15-3.80-32.34%2301,23023.96%
MSFT211008C002950002021-09-17 3:59PM EDT2021-10-089.158.609.15-2.70-22.78%5638123.13%
MSFT211015C002950002021-09-17 3:57PM EDT2021-10-1510.059.5510.10-3.25-24.44%8817,22422.97%
MSFT211022C002950002021-09-17 3:40PM EDT2021-10-2210.669.2013.00-2.27-17.56%632928.68%
MSFT211029C002950002021-09-17 3:57PM EDT2021-10-2912.6512.1512.65-1.80-12.46%3434325.22%
MSFT211119C002950002021-09-17 3:54PM EDT2021-11-1914.3014.2514.65-3.05-17.58%6275,46124.67%
MSFT211217C002950002021-09-17 3:50PM EDT2021-12-1716.7316.4517.05-2.72-13.98%1352,95724.59%
MSFT220121C002950002021-09-17 3:58PM EDT2022-01-2119.9019.3019.70-2.25-10.16%18011,93724.72%
MSFT220318C002950002021-09-17 3:52PM EDT2022-03-1823.7023.6024.15-2.65-10.06%6077125.91%
MSFT220414C002950002021-09-17 3:50PM EDT2022-04-1425.3525.3025.90-2.30-8.32%44826.14%
MSFT220617C002950002021-09-17 3:05PM EDT2022-06-1729.7029.1529.85-2.15-6.75%4798426.75%
MSFT220916C002950002021-09-17 3:26PM EDT2022-09-1634.1533.4534.45-0.82-2.34%1480627.08%
MSFT230120C002950002021-09-17 3:49PM EDT2023-01-2040.0037.2040.90-1.22-2.96%629128.08%
MSFT230317C002950002021-09-16 1:12PM EDT2023-03-1743.4039.6543.500.00-112528.42%
MSFT230616C002950002021-09-17 3:26PM EDT2023-06-1645.2543.1546.80-1.75-3.72%3135928.45%
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
MSFT210924P002950002021-09-17 4:06PM EDT2021-09-241.981.601.80+1.26+175.00%3,5752,89924.60%
MSFT211001P002950002021-09-17 3:59PM EDT2021-10-012.952.863.10+1.49+102.05%1,0971,13223.11%
MSFT211008P002950002021-09-17 3:58PM EDT2021-10-083.703.754.10+1.42+62.28%71884422.45%
MSFT211015P002950002021-09-17 3:59PM EDT2021-10-154.704.805.00+1.70+56.67%2,2407,60922.24%
MSFT211022P002950002021-09-17 3:31PM EDT2021-10-225.573.956.00+1.73+45.05%15542922.67%
MSFT211029P002950002021-09-17 3:51PM EDT2021-10-297.607.357.70+2.06+37.18%8947325.02%
MSFT211119P002950002021-09-17 3:59PM EDT2021-11-199.609.6010.00+2.17+29.21%7414,45125.13%
MSFT211217P002950002021-09-17 3:46PM EDT2021-12-1711.9512.0512.30+2.05+20.71%1705,10024.81%
MSFT220121P002950002021-09-17 3:59PM EDT2022-01-2114.5514.6014.85+2.40+19.75%1414,86124.76%
MSFT220318P002950002021-09-17 1:14PM EDT2022-03-1818.8019.1019.50+2.12+12.71%851726.19%
MSFT220414P002950002021-09-14 10:08AM EDT2022-04-1420.1020.5021.100.00-113526.24%
MSFT220617P002950002021-09-17 11:29AM EDT2022-06-1724.1624.8025.20+1.32+5.78%81,15226.98%
MSFT220916P002950002021-09-15 1:16PM EDT2022-09-1627.3029.2030.000.00-41,26127.46%
MSFT230120P002950002021-09-17 10:14AM EDT2023-01-2033.4932.9036.55+1.70+5.35%1667128.49%
MSFT230317P002950002021-09-16 9:50AM EDT2023-03-1735.0535.2539.400.00-29128.99%
MSFT230616P002950002021-09-17 9:52AM EDT2023-06-1639.4538.3543.00+0.75+1.94%518529.18%