香港股市 將收市,收市時間:3 小時 29 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:315.00
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
MSFT210416C003150002021-04-08 3:11PM EDT2021-04-160.020.000.000.00-17050.00%
MSFT210430C003150002021-04-09 3:12PM EDT2021-04-300.120.000.00-0.03-20.00%33025.00%
MSFT210521C003150002021-04-09 11:03AM EDT2021-05-210.190.000.000.00-1012.50%
MSFT210618C003150002021-04-09 3:38PM EDT2021-06-180.390.000.00+0.01+2.63%17012.50%
MSFT210716C003150002021-04-09 3:40PM EDT2021-07-160.770.000.00+0.06+8.45%306.25%
MSFT210917C003150002021-04-08 1:58PM EDT2021-09-171.800.000.000.00-1506.25%
MSFT211015C003150002021-04-09 2:11PM EDT2021-10-152.570.000.00+0.39+17.89%106.25%
MSFT220121C003150002021-04-09 3:30PM EDT2022-01-215.450.000.00+0.35+6.86%6506.25%
MSFT220318C003150002021-04-07 11:39AM EDT2022-03-186.000.000.000.00-103.13%
MSFT220617C003150002021-04-09 1:57PM EDT2022-06-179.550.000.00+0.65+7.30%5803.13%
MSFT220916C003150002021-03-22 12:36PM EDT2022-09-169.700.000.000.00-1503.13%
MSFT230120C003150002021-04-07 3:51PM EDT2023-01-2013.500.000.000.00-503.13%
MSFT230317C003150002021-04-05 11:30AM EDT2023-03-1715.750.000.000.00-17303.13%
MSFT230616C003150002021-04-09 3:06PM EDT2023-06-1619.210.000.00+0.71+3.84%203.13%
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
MSFT210416P003150002021-03-18 11:13AM EDT2021-04-1682.300.000.000.00--00.00%
MSFT210521P003150002021-03-29 3:47PM EDT2021-05-2180.350.000.000.00--00.00%
MSFT210618P003150002021-04-06 2:50PM EDT2021-06-1866.900.000.000.00--00.00%
MSFT210716P003150002021-03-11 2:57PM EDT2021-07-1677.9059.8560.800.00-24629.48%
MSFT210917P003150002021-02-17 4:35PM EDT2021-09-1774.5085.9087.250.00--1169.67%
MSFT220121P003150002021-04-09 10:56AM EDT2022-01-2166.100.000.00-14.75-18.24%5800.00%
MSFT220318P003150002021-03-31 11:16AM EDT2022-03-1883.550.000.000.00-1000.00%
MSFT220617P003150002021-01-21 2:51PM EDT2022-06-1797.2084.3585.300.00-143241.11%
MSFT220916P003150002021-02-08 10:56AM EDT2022-09-1686.2089.7091.000.00-81842.12%
MSFT230120P003150002020-11-09 11:53AM EDT2023-01-20105.75111.00115.200.00-17954.11%
MSFT230317P003150002021-03-16 11:46AM EDT2023-03-1790.250.000.000.00-200.00%