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:305.00
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
MSFT210618C003050002021-06-11 2:44PM EDT2021-06-180.020.000.500.00-31,18562.79%
MSFT210625C003050002021-06-11 1:13PM EDT2021-06-250.050.040.05+0.02+66.67%17229435.35%
MSFT210709C003050002021-06-08 9:48AM EDT2021-07-090.110.060.150.00--429.00%
MSFT210716C003050002021-06-11 9:58AM EDT2021-07-160.100.100.12+0.01+11.11%52,81925.10%
MSFT210820C003050002021-06-11 2:03PM EDT2021-08-200.340.320.38-0.01-2.86%218821.36%
MSFT210917C003050002021-06-11 3:10PM EDT2021-09-170.680.650.77-0.04-5.56%75,36320.76%
MSFT211015C003050002021-06-10 12:23PM EDT2021-10-151.271.121.320.00-4037320.75%
MSFT211119C003050002021-06-11 1:54PM EDT2021-11-192.272.232.50+0.06+2.71%202821.87%
MSFT220121C003050002021-06-11 12:20PM EDT2022-01-214.053.654.25-0.15-3.57%1777822.04%
MSFT220318C003050002021-06-08 2:30PM EDT2022-03-185.355.706.200.00-10247122.72%
MSFT220617C003050002021-06-10 12:02PM EDT2022-06-179.058.609.350.00-2564523.52%
MSFT220916C003050002021-06-11 3:38PM EDT2022-09-1611.7511.1012.40-0.45-3.69%720724.11%
MSFT230120C003050002021-06-11 11:06AM EDT2023-01-2015.7514.4516.50+0.38+2.47%121824.81%
MSFT230317C003050002021-06-11 2:28PM EDT2023-03-1716.4512.5520.65+0.16+0.98%272826.92%
MSFT230616C003050002021-06-07 10:15AM EDT2023-06-1618.9017.1023.300.00-1048027.08%
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
MSFT210618P003050002021-05-11 2:36PM EDT2021-06-1860.3047.2548.100.00-3072.85%
MSFT210716P003050002021-05-03 10:29AM EDT2021-07-1652.0356.5056.800.00-29777.31%
MSFT210917P003050002021-05-28 12:48PM EDT2021-09-1748.7047.5048.800.00-622925.12%
MSFT211015P003050002021-06-10 1:01PM EDT2021-10-1549.1448.0048.950.00-81722.67%
MSFT211119P003050002021-06-08 11:03AM EDT2021-11-1953.5049.0550.500.00-612024.10%
MSFT220121P003050002021-05-19 3:54PM EDT2022-01-2166.2550.6552.250.00-31523.66%
MSFT220318P003050002021-05-17 9:30AM EDT2022-03-1864.0552.5054.000.00-156323.75%
MSFT220617P003050002021-05-24 2:40PM EDT2022-06-1762.7151.3057.500.00-1623724.73%
MSFT220916P003050002021-05-25 9:31AM EDT2022-09-1664.6457.6560.200.00-63624.82%
MSFT230120P003050002021-06-10 1:00PM EDT2023-01-2063.2459.5063.850.00-9424425.05%
MSFT230317P003050002021-06-08 9:30AM EDT2023-03-1765.7859.5567.700.00-124326.91%
MSFT230616P003050002021-06-03 10:52AM EDT2023-06-1675.6762.2070.300.00-184827.04%