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:315.00
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
MSFT210924C003150002021-09-17 3:58PM EDT2021-09-240.130.100.11-0.16-55.17%1,3865,40021.00%
MSFT211001C003150002021-09-17 3:53PM EDT2021-10-010.450.420.49-0.40-47.06%6001,57019.65%
MSFT211008C003150002021-09-17 3:50PM EDT2021-10-080.900.850.96-0.60-40.00%16983719.21%
MSFT211015C003150002021-09-17 3:59PM EDT2021-10-151.501.401.51-0.68-31.19%1,1379,16319.29%
MSFT211022C003150002021-09-17 3:59PM EDT2021-10-222.081.602.24-0.92-30.67%45273320.04%
MSFT211029C003150002021-09-17 3:51PM EDT2021-10-293.103.303.50-1.55-33.33%6248422.25%
MSFT211119C003150002021-09-17 3:58PM EDT2021-11-195.104.955.25-1.29-20.19%41827,43922.23%
MSFT220121C003150002021-09-17 3:51PM EDT2022-01-219.539.509.70-1.62-14.53%1174,39222.52%
MSFT220318C003150002021-09-17 3:48PM EDT2022-03-1813.8713.7014.15-0.44-3.07%1032,02924.16%
MSFT220414C003150002021-09-17 11:08AM EDT2022-04-1415.6515.3515.85-0.59-3.63%10010224.46%
MSFT220617C003150002021-09-17 2:48PM EDT2022-06-1719.8419.3019.90-0.94-4.52%211,38925.35%
MSFT220916C003150002021-09-17 2:19PM EDT2022-09-1624.3023.8524.60-0.07-0.29%113325.89%
MSFT230120C003150002021-09-17 12:09PM EDT2023-01-2029.5028.7530.35-1.60-5.14%11,52126.46%
MSFT230317C003150002021-09-14 10:49AM EDT2023-03-1730.5029.6533.900.00-183927.49%
MSFT230616C003150002021-09-16 10:51AM EDT2023-06-1638.0533.0038.000.00-140028.05%
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
MSFT210924P003150002021-09-17 3:54PM EDT2021-09-2415.2014.8015.60+1.60+11.76%95428.64%
MSFT211001P003150002021-09-17 3:49PM EDT2021-10-0115.7215.1015.90+1.67+11.89%124022.29%
MSFT211008P003150002021-09-17 11:08AM EDT2021-10-0815.2615.5516.35-2.66-14.84%21620.80%
MSFT211015P003150002021-09-17 3:59PM EDT2021-10-1516.1516.0516.85+3.95+32.38%511,42520.26%
MSFT211119P003150002021-09-17 3:58PM EDT2021-11-1920.0020.4020.85+1.50+8.11%9436923.31%
MSFT220121P003150002021-09-17 9:33AM EDT2022-01-2122.1024.4525.15+0.90+4.25%698623.01%
MSFT220318P003150002021-09-17 2:10PM EDT2022-03-1829.0029.2529.65-0.10-0.34%2821924.63%
MSFT220414P003150002021-09-17 3:55PM EDT2022-04-1430.9530.7031.25+2.50+8.79%415424.78%
MSFT220617P003150002021-09-17 11:16AM EDT2022-06-1734.1034.5535.35-3.32-8.87%1318025.68%
MSFT220916P003150002021-09-16 9:30AM EDT2022-09-1637.1039.2540.200.00-22926.32%
MSFT230120P003150002021-09-17 11:03AM EDT2023-01-2044.0543.2546.85-0.51-1.14%2731527.48%
MSFT230317P003150002021-09-03 2:55PM EDT2023-03-1745.5046.5549.850.00-22828.09%
MSFT230616P003150002021-09-16 11:36AM EDT2023-06-1649.9548.6053.500.00-1523728.32%