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:300.00
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
MSFT210618C003000002021-06-11 1:16PM EDT2021-06-180.010.000.01-0.01-50.00%214,11038.28%
MSFT210625C003000002021-06-11 12:53PM EDT2021-06-250.060.050.06+0.01+20.00%10014633.11%
MSFT210702C003000002021-06-11 3:21PM EDT2021-07-020.070.060.070.00-1749427.54%
MSFT210709C003000002021-06-07 3:56PM EDT2021-07-090.110.070.160.00-5414726.86%
MSFT210716C003000002021-06-11 3:58PM EDT2021-07-160.120.120.130.00-1158,07923.29%
MSFT210723C003000002021-06-11 12:40PM EDT2021-07-230.210.160.26-0.05-19.23%2523.71%
MSFT210820C003000002021-06-11 2:07PM EDT2021-08-200.450.410.58-0.02-4.26%295,19521.35%
MSFT210917C003000002021-06-11 2:59PM EDT2021-09-170.920.851.00-0.03-3.16%706,92120.37%
MSFT211015C003000002021-06-11 10:19AM EDT2021-10-151.651.451.67-0.04-2.37%1761,11220.49%
MSFT211119C003000002021-06-11 3:11PM EDT2021-11-192.842.753.05-0.13-4.38%1,79773421.74%
MSFT220121C003000002021-06-11 3:25PM EDT2022-01-214.794.754.90-0.11-2.24%15014,20721.82%
MSFT220318C003000002021-06-11 9:44AM EDT2022-03-187.036.657.20+0.13+1.88%253,11622.83%
MSFT220617C003000002021-06-11 3:39PM EDT2022-06-1710.049.6010.50+0.04+0.40%432,54723.61%
MSFT220916C003000002021-06-11 12:22PM EDT2022-09-1613.0012.6013.50-0.30-2.26%11,97024.04%
MSFT230120C003000002021-06-11 1:24PM EDT2023-01-2016.6116.0017.60-0.26-1.54%175,41224.68%
MSFT230317C003000002021-06-10 3:41PM EDT2023-03-1717.8516.6022.050.00-154,62926.97%
MSFT230616C003000002021-06-11 3:41PM EDT2023-06-1619.7919.0024.90-0.62-3.04%82,18927.24%
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
MSFT210618P003000002021-05-20 3:49PM EDT2021-06-1852.9541.6043.700.00-17666.55%
MSFT210625P003000002021-05-24 3:53PM EDT2021-06-2548.9041.6542.800.00--049.56%
MSFT210716P003000002021-06-03 11:22AM EDT2021-07-1645.0041.7042.800.00-106531.36%
MSFT210820P003000002021-06-08 10:37AM EDT2021-08-2046.4542.0543.400.00-129225.70%
MSFT210917P003000002021-06-11 10:20AM EDT2021-09-1742.6842.5543.75-2.72-5.99%125423.15%
MSFT211015P003000002021-06-09 9:49AM EDT2021-10-1546.7543.3044.250.00-162822.03%
MSFT211119P003000002021-06-09 3:40PM EDT2021-11-1949.0544.6046.000.00-23123.66%
MSFT220121P003000002021-06-11 2:29PM EDT2022-01-2147.4846.4548.45-0.87-1.80%355424.21%
MSFT220318P003000002021-05-24 9:47AM EDT2022-03-1856.9248.2549.950.00-615223.73%
MSFT220617P003000002021-06-03 9:51AM EDT2022-06-1763.5551.6553.250.00-225224.34%
MSFT220916P003000002021-06-11 11:22AM EDT2022-09-1655.4554.4056.40-6.21-10.07%264824.82%
MSFT230120P003000002021-06-11 9:55AM EDT2023-01-2059.0057.0560.20-1.50-2.48%152925.11%
MSFT230317P003000002021-06-11 9:53AM EDT2023-03-1760.1456.0064.15-1.23-2.00%172,07127.00%
MSFT230616P003000002021-06-09 2:20PM EDT2023-06-1664.3262.3066.850.00-377527.17%