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:315.00
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
MSFT210618C003150002021-06-10 12:36PM EDT2021-06-180.010.000.500.00-9681672.56%
MSFT210716C003150002021-06-08 1:22PM EDT2021-07-160.060.080.090.00-136328.03%
MSFT210820C003150002021-06-09 10:56AM EDT2021-08-200.260.200.310.00-4423.78%
MSFT210917C003150002021-06-08 1:46PM EDT2021-09-170.420.380.550.00-55,41422.24%
MSFT211015C003150002021-06-11 10:37AM EDT2021-10-150.810.690.85+0.18+28.57%535521.40%
MSFT211119C003150002021-06-09 12:58PM EDT2021-11-191.581.471.700.00-1039322.23%
MSFT220121C003150002021-06-11 10:21AM EDT2022-01-213.052.583.05+0.09+3.04%691722.15%
MSFT220318C003150002021-06-11 11:26AM EDT2022-03-184.654.254.65+0.35+8.14%833822.69%
MSFT220617C003150002021-06-09 9:44AM EDT2022-06-177.356.657.45+0.55+8.09%378423.47%
MSFT220916C003150002021-06-11 12:22PM EDT2022-09-169.709.2510.20-0.40-3.96%19523.99%
MSFT230120C003150002021-06-11 12:47PM EDT2023-01-2012.9012.4513.25+0.52+4.20%225123.99%
MSFT230317C003150002021-06-11 2:28PM EDT2023-03-1714.1910.0018.10+0.39+2.83%38626.83%
MSFT230616C003150002021-06-11 2:22PM EDT2023-06-1615.9215.4020.50-0.33-2.03%119926.87%
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
MSFT210618P003150002021-05-07 3:02PM EDT2021-06-1862.5562.9565.250.00-30166.65%
MSFT210716P003150002021-06-10 1:55PM EDT2021-07-1658.3556.0057.850.00-24239.48%
MSFT210820P003150002021-06-09 10:16AM EDT2021-08-2059.4557.1058.200.00-2630.35%
MSFT210917P003150002021-05-05 12:03PM EDT2021-09-1767.5062.8067.300.00-1052.10%
MSFT211015P003150002021-06-07 10:24AM EDT2021-10-1563.6557.1058.600.00-108324.35%
MSFT220121P003150002021-06-02 12:07PM EDT2022-01-2169.0059.4561.150.00-47424.24%
MSFT220318P003150002021-05-11 1:28PM EDT2022-03-1874.0062.0562.650.00-28824.18%
MSFT220617P003150002021-05-11 9:57AM EDT2022-06-1774.0567.5568.350.00-14028.00%
MSFT220916P003150002021-05-04 10:04AM EDT2022-09-1676.3576.9578.400.00-161834.65%
MSFT230120P003150002021-05-24 9:43AM EDT2023-01-2077.7565.1074.300.00-28027.37%
MSFT230317P003150002021-05-17 10:22AM EDT2023-03-1782.1066.1075.400.00-22627.03%
MSFT230616P003150002021-05-17 10:21AM EDT2023-06-1684.4568.0576.800.00-21526.33%