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:310.00
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
MSFT210924C003100002021-09-17 3:59PM EDT2021-09-240.340.320.37-0.69-66.99%4,9794,42620.17%
MSFT211001C003100002021-09-17 3:59PM EDT2021-10-011.070.981.11-0.96-47.29%2,3451,96619.42%
MSFT211008C003100002021-09-17 3:59PM EDT2021-10-081.801.681.86-1.09-37.72%6491,07919.34%
MSFT211015C003100002021-09-17 3:59PM EDT2021-10-152.502.452.51-1.30-34.21%3,71619,03719.12%
MSFT211022C003100002021-09-17 3:34PM EDT2021-10-223.403.103.40-1.43-29.61%70136219.90%
MSFT211029C003100002021-09-17 3:58PM EDT2021-10-295.004.705.00-1.54-23.55%10436522.55%
MSFT211119C003100002021-09-17 3:59PM EDT2021-11-196.806.607.00-1.80-20.93%52317,68222.65%
MSFT211217C003100002021-09-17 3:59PM EDT2021-12-178.938.909.20-1.90-17.54%2,3267,02422.64%
MSFT220121C003100002021-09-17 3:59PM EDT2022-01-2112.0011.5511.75-1.55-11.44%6119,08922.93%
MSFT220318C003100002021-09-17 3:48PM EDT2022-03-1816.0215.8516.35-1.88-10.50%871,88324.57%
MSFT220414C003100002021-09-17 3:36PM EDT2022-04-1417.8517.5518.00-1.60-8.23%59924.76%
MSFT220617C003100002021-09-17 12:59PM EDT2022-06-1722.0521.5022.10-1.60-6.77%43,20525.62%
MSFT220916C003100002021-09-17 3:48PM EDT2022-09-1626.4326.1026.85-0.72-2.65%1286226.16%
MSFT230120C003100002021-09-17 1:41PM EDT2023-01-2031.6030.7032.50-2.10-6.23%161,78626.62%
MSFT230317C003100002021-09-15 2:00PM EDT2023-03-1735.6033.2536.000.00-6574827.61%
MSFT230616C003100002021-09-17 10:26AM EDT2023-06-1638.6036.2040.00-0.74-1.88%61,12228.10%
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
MSFT210924P003100002021-09-17 3:56PM EDT2021-09-2410.2510.1510.80+4.50+78.26%11125724.00%
MSFT211001P003100002021-09-17 3:54PM EDT2021-10-0111.1010.7511.45+4.30+63.24%299520.78%
MSFT211008P003100002021-09-17 2:09PM EDT2021-10-0811.4611.4512.15+0.66+6.11%36420.07%
MSFT211015P003100002021-09-17 3:59PM EDT2021-10-1512.4812.2512.85+3.98+46.82%1711,52119.90%
MSFT211022P003100002021-09-17 10:33AM EDT2021-10-2212.0111.0014.80+0.60+5.26%21623.79%
MSFT211119P003100002021-09-17 3:56PM EDT2021-11-1917.1017.1017.50+3.36+24.45%1441,66623.45%
MSFT211217P003100002021-09-17 2:31PM EDT2021-12-1719.2019.3519.75+3.00+18.52%49772323.38%
MSFT220121P003100002021-09-17 3:57PM EDT2022-01-2121.6521.8022.15+1.12+5.46%1081,45123.34%
MSFT220318P003100002021-09-17 1:55PM EDT2022-03-1826.4126.3526.75+2.14+8.82%51,78424.91%
MSFT220414P003100002021-09-17 2:26PM EDT2022-04-1427.8028.0028.35+1.50+5.70%2113625.02%
MSFT220617P003100002021-09-17 11:07AM EDT2022-06-1731.4831.9532.55+2.33+7.99%178825.96%
MSFT220916P003100002021-09-17 2:17PM EDT2022-09-1636.8536.8537.40+2.64+7.72%2065926.54%
MSFT230120P003100002021-09-17 1:50PM EDT2023-01-2042.2040.2044.10+1.41+3.46%3654927.71%
MSFT230317P003100002021-09-15 9:34AM EDT2023-03-1742.2242.7046.800.00-228928.10%
MSFT230616P003100002021-09-15 2:36PM EDT2023-06-1645.8046.0550.500.00-226128.37%