香港股市 將在 3 小時 23 分鐘 開市

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
258.49+2.58 (+1.01%)
收市價: 4:00PM EDT

258.49 0.00 (0.00%)
收市後: 6:05PM EDT

價內期權
拍板:310.00
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
MSFT210416C003100002021-04-13 3:36PM EDT2021-04-160.010.000.020.00-242,52760.16%
MSFT210430C003100002021-04-13 1:00PM EDT2021-04-300.130.090.17-0.03-18.75%63539.36%
MSFT210507C003100002021-04-13 3:41PM EDT2021-05-070.210.000.00+0.03+16.67%--12.50%
MSFT210521C003100002021-04-13 3:22PM EDT2021-05-210.260.220.31-0.03-10.34%4328629.44%
MSFT210528C003100002021-04-13 1:14PM EDT2021-05-280.270.000.00-0.37-57.81%--12.50%
MSFT210618C003100002021-04-12 1:38PM EDT2021-06-180.530.450.540.00-10057824.83%
MSFT210716C003100002021-04-12 1:13PM EDT2021-07-161.060.831.02+0.07+7.07%125723.83%
MSFT210820C003100002021-04-13 11:01AM EDT2021-08-201.871.701.98-0.09-4.59%6533624.04%
MSFT210917C003100002021-04-13 2:31PM EDT2021-09-172.462.352.70+0.03+1.23%655,78323.82%
MSFT211015C003100002021-04-13 9:59AM EDT2021-10-153.623.203.55+0.37+11.38%321223.91%
MSFT220121C003100002021-04-13 3:31PM EDT2022-01-216.776.507.00+0.37+5.78%203,05724.76%
MSFT220318C003100002021-04-12 2:56PM EDT2022-03-188.308.409.200.00-581325.39%
MSFT220617C003100002021-04-13 10:02AM EDT2022-06-1711.5211.3012.10+0.22+1.95%71,42825.59%
MSFT220916C003100002021-04-13 3:32PM EDT2022-09-1614.4713.6515.10+0.22+1.54%146325.97%
MSFT230120C003100002021-04-12 2:06PM EDT2023-01-2017.2017.2518.650.00-244326.09%
MSFT230317C003100002021-04-12 9:30AM EDT2023-03-1718.7017.0022.000.00-134527.49%
MSFT230616C003100002021-04-13 11:32AM EDT2023-06-1622.5020.0025.00+2.25+11.11%15827.90%
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
MSFT210416P003100002021-04-01 1:38PM EDT2021-04-1668.7050.5053.050.00-10089.55%
MSFT210521P003100002021-03-29 3:12PM EDT2021-05-2175.7051.7553.100.00-6741.43%
MSFT210618P003100002021-04-13 2:04PM EDT2021-06-1853.0051.8552.80-1.15-2.12%25630.02%
MSFT210716P003100002021-04-08 11:02AM EDT2021-07-1658.3552.2554.100.00-46830.37%
MSFT210917P003100002021-04-08 3:22PM EDT2021-09-1759.2053.9054.850.00-265825.48%
MSFT220121P003100002021-04-08 3:30PM EDT2022-01-2158.7258.1559.45-4.19-6.66%116826.11%
MSFT220318P003100002021-04-09 3:26PM EDT2022-03-1863.3259.1561.900.00-4141,64026.85%
MSFT220617P003100002021-04-12 9:46AM EDT2022-06-1765.4562.3564.600.00-493426.62%
MSFT220916P003100002021-04-08 9:58AM EDT2022-09-1668.6964.6567.800.00-648427.06%
MSFT230120P003100002021-04-09 3:50PM EDT2023-01-2071.0168.2571.700.00-850627.32%
MSFT230317P003100002021-04-07 11:18AM EDT2023-03-1775.5969.0073.500.00-17527.52%
MSFT230616P003100002021-04-12 9:30AM EDT2023-06-1675.3671.5076.000.00-111727.61%