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:305.00
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
MSFT210924C003050002021-09-17 4:04PM EDT2021-09-241.141.131.20-1.91-62.62%15,9758,53920.14%
MSFT211001C003050002021-09-17 3:59PM EDT2021-10-012.342.202.37-1.86-44.29%4,0698,46719.65%
MSFT211008C003050002021-09-17 3:59PM EDT2021-10-083.323.153.45-1.98-37.36%1,7171,40020.00%
MSFT211015C003050002021-09-17 4:00PM EDT2021-10-154.204.154.30-2.05-32.80%6,41418,91719.95%
MSFT211022C003050002021-09-17 3:49PM EDT2021-10-225.354.956.00-1.95-26.71%24167222.58%
MSFT211029C003050002021-09-17 3:57PM EDT2021-10-296.956.558.05-2.10-23.20%37627725.76%
MSFT211119C003050002021-09-17 3:59PM EDT2021-11-199.068.809.10-2.04-18.38%2,0115,61523.10%
MSFT220121C003050002021-09-17 3:59PM EDT2022-01-2114.0513.8514.05-2.15-13.27%9914,49223.37%
MSFT220318C003050002021-09-17 3:46PM EDT2022-03-1818.6018.1018.70-1.85-9.05%2791,88424.94%
MSFT220414C003050002021-09-17 3:17PM EDT2022-04-1420.2519.7520.45-1.40-6.47%815225.20%
MSFT220617C003050002021-09-17 2:54PM EDT2022-06-1724.3723.8524.50-0.53-2.13%471,75525.96%
MSFT220916C003050002021-09-17 3:24PM EDT2022-09-1629.1528.4529.25-1.75-5.66%83,99326.45%
MSFT230120C003050002021-09-17 3:29PM EDT2023-01-2034.1533.3035.00-0.70-2.01%5942026.96%
MSFT230317C003050002021-09-17 10:14AM EDT2023-03-1737.0635.1037.45+1.56+4.39%5195927.22%
MSFT230616C003050002021-09-17 3:03PM EDT2023-06-1640.8739.6042.20-1.43-3.38%81,72728.23%
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
MSFT210924P003050002021-09-17 3:59PM EDT2021-09-245.686.056.50+2.88+102.86%1,3441,45421.49%
MSFT211001P003050002021-09-17 3:59PM EDT2021-10-017.207.107.65+3.20+80.00%39437420.39%
MSFT211008P003050002021-09-17 3:56PM EDT2021-10-088.298.058.60+3.29+65.80%469520.08%
MSFT211015P003050002021-09-17 3:59PM EDT2021-10-159.209.209.45+3.24+54.36%6864,81520.03%
MSFT211022P003050002021-09-17 3:57PM EDT2021-10-2210.0510.0011.85+2.90+40.56%193324.60%
MSFT211029P003050002021-09-17 11:51AM EDT2021-10-2911.6511.0012.05+2.85+32.39%96722.91%
MSFT211119P003050002021-09-17 3:54PM EDT2021-11-1914.1514.0014.55+2.90+25.78%5581,88223.76%
MSFT220121P003050002021-09-17 3:48PM EDT2022-01-2119.2218.9519.45+2.63+15.85%8461123.76%
MSFT220318P003050002021-09-17 1:21PM EDT2022-03-1823.4023.5524.15+1.88+8.74%166125.33%
MSFT220414P003050002021-09-17 3:31PM EDT2022-04-1425.3025.1025.75+1.20+4.98%4113925.41%
MSFT220617P003050002021-09-17 11:29AM EDT2022-06-1728.9529.5529.95+1.46+5.31%2069426.29%
MSFT220916P003050002021-09-17 3:24PM EDT2022-09-1634.1134.2534.80+2.42+7.64%220826.83%
MSFT230120P003050002021-09-17 1:50PM EDT2023-01-2039.6037.9541.25+2.82+7.67%433127.80%
MSFT230317P003050002021-09-17 9:30AM EDT2023-03-1738.5741.1044.40-1.18-2.97%124328.50%
MSFT230616P003050002021-09-17 9:55AM EDT2023-06-1644.3544.2048.00+0.25+0.57%6044428.69%