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:310.00
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
MSFT210618C003100002021-06-09 9:46AM EDT2021-06-180.010.000.010.00-11,11846.09%
MSFT210625C003100002021-06-11 12:19PM EDT2021-06-250.030.020.050.00-824538.48%
MSFT210716C003100002021-06-09 12:26PM EDT2021-07-160.090.090.100.00-153726.47%
MSFT210820C003100002021-06-11 11:56AM EDT2021-08-200.270.240.32-0.01-3.57%594522.34%
MSFT210917C003100002021-06-10 10:29AM EDT2021-09-170.540.500.660.00-55,96721.58%
MSFT211015C003100002021-06-03 10:42AM EDT2021-10-151.020.841.070.00-241021.13%
MSFT211119C003100002021-06-10 12:44PM EDT2021-11-191.951.812.050.00-131,23622.01%
MSFT220121C003100002021-06-11 11:39AM EDT2022-01-213.563.303.60-0.04-1.11%23,53022.09%
MSFT220318C003100002021-06-10 11:08AM EDT2022-03-185.004.955.400.00-141,01622.74%
MSFT220617C003100002021-06-11 12:51PM EDT2022-06-177.927.708.35+0.67+9.24%23,57123.49%
MSFT220916C003100002021-05-26 3:39PM EDT2022-09-1610.5510.2511.400.00-546824.20%
MSFT230120C003100002021-06-11 3:18PM EDT2023-01-2014.1413.5514.90-0.16-1.12%1147624.46%
MSFT230317C003100002021-06-10 9:30AM EDT2023-03-1715.4611.2019.350.00-351726.88%
MSFT230616C003100002021-06-11 2:22PM EDT2023-06-1618.0217.8022.05+1.45+8.75%29427.10%
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
MSFT210618P003100002021-05-21 2:35PM EDT2021-06-1864.6051.6053.450.00-10073.93%
MSFT210716P003100002021-04-08 11:02AM EDT2021-07-1658.3557.9058.750.00-46867.87%
MSFT210820P003100002021-06-08 11:28AM EDT2021-08-2057.1551.2553.400.00-21229.66%
MSFT210917P003100002021-05-13 3:43PM EDT2021-09-1767.1053.3553.650.00-6026.20%
MSFT211015P003100002021-06-10 9:57AM EDT2021-10-1555.1052.5553.700.00-162823.30%
MSFT211119P003100002021-06-08 10:29AM EDT2021-11-1957.7053.6055.050.00-31,20524.48%
MSFT220121P003100002021-06-07 10:45AM EDT2022-01-2161.0055.0056.650.00-1218023.92%
MSFT220318P003100002021-05-24 12:17PM EDT2022-03-1864.4556.7558.200.00-21,66523.83%
MSFT220617P003100002021-06-10 11:52AM EDT2022-06-1761.4459.3561.100.00-285524.29%
MSFT220916P003100002021-06-10 11:52AM EDT2022-09-1664.1560.4064.050.00-247624.77%
MSFT230120P003100002021-06-08 9:33AM EDT2023-01-2068.5364.9067.550.00-455024.96%
MSFT230317P003100002021-06-09 9:41AM EDT2023-03-1770.2163.2071.350.00-226526.84%
MSFT230616P003100002021-05-17 10:21AM EDT2023-06-1680.4565.7573.900.00-216126.96%