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:320.00
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
MSFT210618C003200002021-06-09 12:46PM EDT2021-06-180.020.000.010.00-23,05650.00%
MSFT210716C003200002021-06-11 3:46PM EDT2021-07-160.080.070.08+0.03+60.00%201,55729.49%
MSFT210820C003200002021-06-11 11:56AM EDT2021-08-200.210.160.260.00-17111,03324.59%
MSFT210917C003200002021-06-11 1:05PM EDT2021-09-170.370.310.47+0.01+2.78%27,39122.95%
MSFT211015C003200002021-06-07 1:08PM EDT2021-10-150.590.560.750.00-1419622.12%
MSFT211119C003200002021-06-11 10:47AM EDT2021-11-191.321.151.43+0.09+7.32%371422.52%
MSFT220121C003200002021-06-11 1:37PM EDT2022-01-212.402.382.58-0.08-3.23%237,65622.22%
MSFT220318C003200002021-06-11 2:52PM EDT2022-03-183.853.654.05-0.07-1.79%321,94622.75%
MSFT220617C003200002021-06-11 12:51PM EDT2022-06-176.256.056.60-0.31-4.73%53,45023.40%
MSFT220916C003200002021-06-10 12:59PM EDT2022-09-168.658.359.25-0.50-5.46%72,13523.95%
MSFT230120C003200002021-06-10 10:09AM EDT2023-01-2012.1010.7512.150.00-63,78723.91%
MSFT230317C003200002021-06-11 1:17PM EDT2023-03-1712.258.8516.95-0.47-3.69%162,14626.80%
MSFT230616C003200002021-06-11 1:17PM EDT2023-06-1613.0013.0019.55-2.12-14.02%1696327.02%
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
MSFT210618P003200002021-04-28 3:11PM EDT2021-06-1864.9569.1570.700.00-252181.80%
MSFT210716P003200002021-04-28 2:01PM EDT2021-07-1665.9369.1570.850.00-113881.62%
MSFT210820P003200002021-06-10 11:47AM EDT2021-08-2063.7062.0563.150.00-22631.81%
MSFT210917P003200002021-05-13 10:26AM EDT2021-09-1776.6561.9563.500.00-4710428.71%
MSFT211015P003200002021-05-07 2:53PM EDT2021-10-1568.4767.9072.300.00-18147.82%
MSFT211119P003200002021-05-19 2:23PM EDT2021-11-1978.8062.8564.100.00-41624.48%
MSFT220121P003200002021-06-11 9:55AM EDT2022-01-2164.7064.0065.70-10.35-13.79%3849224.53%
MSFT220318P003200002021-05-19 2:14PM EDT2022-03-1882.3064.0066.900.00-112,57824.08%
MSFT220617P003200002021-05-20 12:18PM EDT2022-06-1779.2067.6069.450.00-132,17624.40%
MSFT220916P003200002021-05-04 10:05AM EDT2022-09-1680.5081.2582.400.00-2085834.80%
MSFT230120P003200002021-06-08 9:35AM EDT2023-01-2077.3068.9574.450.00-1450424.12%
MSFT230317P003200002021-06-10 3:47PM EDT2023-03-1776.2469.8578.300.00-6630126.24%
MSFT230616P003200002021-06-11 9:46AM EDT2023-06-1677.6072.1581.10-1.25-1.59%174126.65%