香港股市 將收市,收市時間:3 小時 46 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:305.00
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
MSFT210416C003050002021-04-09 3:53PM EDT2021-04-160.010.010.06-0.01-50.00%21,85059.38%
MSFT210430C003050002021-04-08 2:34PM EDT2021-04-300.180.130.210.00-2944638.57%
MSFT210507C003050002021-04-09 3:57PM EDT2021-05-070.230.180.26+0.23+9.52%15334.13%
MSFT210521C003050002021-04-09 3:36PM EDT2021-05-210.280.270.350.00-723628.93%
MSFT210618C003050002021-04-09 3:59PM EDT2021-06-180.610.550.67+0.05+8.93%95725.12%
MSFT210716C003050002021-04-09 1:18PM EDT2021-07-161.081.081.29+0.03+2.86%1733324.50%
MSFT210917C003050002021-04-09 1:13PM EDT2021-09-172.752.833.05+0.59+27.31%15,40724.18%
MSFT211015C003050002021-04-09 3:21PM EDT2021-10-153.603.653.95+0.56+18.42%926724.27%
MSFT220121C003050002021-04-09 3:59PM EDT2022-01-217.277.057.45+0.74+11.33%1945324.99%
MSFT220318C003050002021-04-08 10:06AM EDT2022-03-188.458.959.450.00-3636225.33%
MSFT220617C003050002021-04-09 2:25PM EDT2022-06-1711.4211.1012.25+0.62+5.74%2011125.43%
MSFT220916C003050002021-03-29 11:22AM EDT2022-09-169.4213.9515.000.00-119125.61%
MSFT230120C003050002021-04-07 11:34AM EDT2023-01-2015.9017.5518.800.00-36225.98%
MSFT230317C003050002021-04-09 2:53PM EDT2023-03-1719.6017.8021.00+0.70+3.70%25826.56%
MSFT230616C003050002021-04-09 12:08PM EDT2023-06-1621.0020.5025.00+0.90+4.48%13527.74%
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
MSFT210416P003050002021-03-11 2:34PM EDT2021-04-1666.8047.9550.400.00-7057.03%
MSFT210507P003050002021-04-08 10:23AM EDT2021-05-0752.0048.6050.75+52.00-1149.73%
MSFT210521P003050002021-03-29 3:00PM EDT2021-05-2170.8549.3550.500.00-1938.40%
MSFT210618P003050002021-04-08 10:29AM EDT2021-06-1852.9049.8050.75+52.90-51030.77%
MSFT210716P003050002021-04-08 11:02AM EDT2021-07-1653.5050.1051.150.00-179127.50%
MSFT210917P003050002021-01-26 10:49AM EDT2021-09-1778.4574.5576.750.00-3364.38%
MSFT220121P003050002021-04-08 11:24AM EDT2022-01-2158.6056.4057.050.00-2925.65%
MSFT220318P003050002021-04-09 3:35PM EDT2022-03-1859.0658.1559.00-15.19-20.46%653625.85%
MSFT220617P003050002021-04-01 3:47PM EDT2022-06-1771.3560.2561.900.00-206325.97%
MSFT220916P003050002021-03-12 1:02PM EDT2022-09-1681.9062.9564.600.00-22526.05%
MSFT230120P003050002021-04-09 10:16AM EDT2023-01-2067.6465.6567.85+67.64-6025.95%
MSFT230317P003050002021-03-23 10:15AM EDT2023-03-1783.1167.0570.950.00-28427.19%
MSFT230616P003050002021-03-24 2:19PM EDT2023-06-1685.4568.5072.750.00-2126.83%