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:300.00
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
MSFT210924C003000002021-09-17 3:59PM EDT2021-09-243.453.103.30-3.15-47.73%9,1815,53321.92%
MSFT211001C003000002021-09-17 3:59PM EDT2021-10-014.754.454.80-2.60-35.37%1,8851,63321.54%
MSFT211008C003000002021-09-17 4:00PM EDT2021-10-085.655.455.90-2.90-33.92%91983921.30%
MSFT211015C003000002021-09-17 3:59PM EDT2021-10-156.706.506.75-2.75-29.10%5,53926,15920.94%
MSFT211022C003000002021-09-17 3:53PM EDT2021-10-227.557.058.25-2.66-26.05%8077322.77%
MSFT211029C003000002021-09-17 3:56PM EDT2021-10-299.509.059.55-2.50-20.83%18220223.98%
MSFT211119C003000002021-09-17 3:59PM EDT2021-11-1911.5511.3011.50-2.35-16.91%1,72512,31423.46%
MSFT211217C003000002021-09-17 3:59PM EDT2021-12-1713.9513.6514.00-2.45-14.94%1,0266,69723.68%
MSFT220121C003000002021-09-17 3:59PM EDT2022-01-2116.7516.4016.80-2.35-12.30%84816,01824.10%
MSFT220318C003000002021-09-17 3:59PM EDT2022-03-1821.1120.8021.35-2.34-9.98%2675,66325.44%
MSFT220414C003000002021-09-17 3:51PM EDT2022-04-1422.5022.5022.80-1.70-7.02%6242425.34%
MSFT220617C003000002021-09-17 3:48PM EDT2022-06-1726.6026.4027.05-2.30-7.96%865,33026.30%
MSFT220916C003000002021-09-17 3:53PM EDT2022-09-1631.2031.0031.75-1.00-3.11%598,27426.73%
MSFT230120C003000002021-09-17 3:50PM EDT2023-01-2036.5035.8537.25-2.90-7.36%586,52427.04%
MSFT230317C003000002021-09-17 3:51PM EDT2023-03-1738.7537.2041.00-2.50-6.06%1353,52828.21%
MSFT230616C003000002021-09-17 3:44PM EDT2023-06-1642.8042.0043.05-2.15-4.78%295,53827.43%
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
MSFT210924P003000002021-09-17 3:59PM EDT2021-09-243.203.203.35+1.87+140.60%5,0852,90321.41%
MSFT211001P003000002021-09-17 3:59PM EDT2021-10-014.704.454.85+2.35+100.00%1,3322,24421.19%
MSFT211008P003000002021-09-17 3:58PM EDT2021-10-085.455.505.95+2.15+65.15%39840321.02%
MSFT211015P003000002021-09-17 3:58PM EDT2021-10-156.356.656.90+2.13+50.47%3,21416,04221.01%
MSFT211022P003000002021-09-17 3:51PM EDT2021-10-227.757.208.00+2.55+49.04%13924921.74%
MSFT211029P003000002021-09-17 3:36PM EDT2021-10-299.307.259.65+2.42+35.17%1357423.91%
MSFT211119P003000002021-09-17 3:53PM EDT2021-11-1911.8111.7512.05+2.81+31.22%1,2132,87124.32%
MSFT211217P003000002021-09-17 3:51PM EDT2021-12-1714.2514.0514.45+2.67+23.06%7721,26024.23%
MSFT220121P003000002021-09-17 3:56PM EDT2022-01-2116.7516.6017.05+2.75+19.64%2124,65024.28%
MSFT220318P003000002021-09-17 3:49PM EDT2022-03-1821.4921.3521.60+2.80+14.98%2259725.60%
MSFT220414P003000002021-09-17 1:34PM EDT2022-04-1422.8022.9023.30+1.96+9.40%135425.77%
MSFT220617P003000002021-09-17 2:32PM EDT2022-06-1726.9826.8027.50+2.68+11.03%4301,34826.63%
MSFT220916P003000002021-09-17 3:34PM EDT2022-09-1631.8731.5032.30+1.55+5.11%301,25927.11%
MSFT230120P003000002021-09-17 3:50PM EDT2023-01-2035.0035.5538.80-0.95-2.64%161,51228.11%
MSFT230317P003000002021-09-16 1:17PM EDT2023-03-1738.0037.6542.000.00-1562,14528.85%
MSFT230616P003000002021-09-17 12:38PM EDT2023-06-1642.5540.8045.00+2.01+4.96%794328.64%