香港股市 將收市,收市時間:5 小時 26 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:300.00
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
MSFT210416C003000002021-04-09 3:42PM EDT2021-04-160.020.010.04-0.01-33.33%4325,31452.34%
MSFT210423C003000002021-04-09 3:59PM EDT2021-04-230.050.040.07-0.02-28.57%11066338.18%
MSFT210430C003000002021-04-09 3:54PM EDT2021-04-300.220.160.23+0.02+10.00%4313036.08%
MSFT210507C003000002021-04-08 9:30AM EDT2021-05-070.330.220.290.00-2232.06%
MSFT210514C003000002021-04-09 11:57AM EDT2021-05-140.300.140.77+0.30-202034.42%
MSFT210521C003000002021-04-09 3:55PM EDT2021-05-210.360.350.40+0.07+24.14%3313,44827.39%
MSFT210618C003000002021-04-09 3:59PM EDT2021-06-180.740.720.80+0.02+2.78%3783,45624.18%
MSFT210716C003000002021-04-09 3:59PM EDT2021-07-161.471.381.50+0.20+15.75%342,30023.69%
MSFT210820C003000002021-04-09 3:52PM EDT2021-08-202.642.613.15+0.24+10.00%2023925.24%
MSFT210917C003000002021-04-09 3:57PM EDT2021-09-173.523.453.70+0.40+12.82%1045,50124.19%
MSFT211015C003000002021-04-09 3:38PM EDT2021-10-154.454.304.50+0.40+9.88%5632723.92%
MSFT220121C003000002021-04-09 3:59PM EDT2022-01-218.308.258.35+0.70+9.21%7319,67224.91%
MSFT220318C003000002021-04-09 3:54PM EDT2022-03-1810.3010.0010.60+0.89+9.46%722,43325.45%
MSFT220617C003000002021-04-09 3:26PM EDT2022-06-1712.7012.3513.55+0.45+3.67%291,90825.59%
MSFT220916C003000002021-04-09 3:05PM EDT2022-09-1615.4015.5016.40+0.40+2.67%102,02425.77%
MSFT230120C003000002021-04-09 3:18PM EDT2023-01-2018.8018.4020.00+0.37+2.01%324,39325.92%
MSFT230317C003000002021-04-09 3:59PM EDT2023-03-1721.3420.3522.25+0.84+4.10%5673,65626.51%
MSFT230616C003000002021-04-09 3:50PM EDT2023-06-1623.7522.6024.95+0.60+2.59%9641826.79%
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
MSFT210416P003000002021-03-24 9:41AM EDT2021-04-1663.7042.9545.400.00-20052.34%
MSFT210423P003000002021-03-29 12:01AM EDT2021-04-2360.1043.3545.000.00--058.37%
MSFT210507P003000002021-04-08 10:23AM EDT2021-05-0747.0543.6045.800.00-1146.73%
MSFT210521P003000002021-04-09 1:43PM EDT2021-05-2146.0044.4545.50-4.12-8.22%702,00135.74%
MSFT210618P003000002021-04-09 1:37PM EDT2021-06-1846.2045.0045.90-1.20-2.53%515029.38%
MSFT210716P003000002021-04-09 10:39AM EDT2021-07-1647.3045.4546.40-5.25-9.99%55526.58%
MSFT210820P003000002021-03-29 3:00PM EDT2021-08-2066.8046.9047.800.00-91226.55%
MSFT210917P003000002021-04-08 3:50PM EDT2021-09-1750.3547.6548.550.00-11825.75%
MSFT211015P003000002021-03-25 11:56AM EDT2021-10-1570.1548.5549.350.00--1025.28%
MSFT220121P003000002021-04-09 9:55AM EDT2022-01-2154.2052.4053.00-3.50-6.07%232125.60%
MSFT220318P003000002021-04-08 9:30AM EDT2022-03-1856.8354.3055.150.00-48325.94%
MSFT220617P003000002021-04-06 3:59PM EDT2022-06-1762.8456.5058.050.00-923625.97%
MSFT220916P003000002021-03-25 12:42PM EDT2022-09-1678.1358.6560.900.00-28863526.12%
MSFT230120P003000002021-04-05 1:48PM EDT2023-01-2067.1062.9064.250.00-257626.04%
MSFT230317P003000002021-04-09 3:59PM EDT2023-03-1765.2463.9067.30-3.17-4.63%3271,29927.21%
MSFT230616P003000002021-04-08 1:03PM EDT2023-06-1669.0066.0069.000.00-127326.77%