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:320.00
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
MSFT210924C003200002021-09-17 3:53PM EDT2021-09-240.050.040.08-0.05-50.00%3962,54225.10%
MSFT211001C003200002021-09-17 3:58PM EDT2021-10-010.230.210.24-0.16-41.03%8462,59220.66%
MSFT211008C003200002021-09-17 3:51PM EDT2021-10-080.470.440.53-0.30-38.96%2491,28219.85%
MSFT211015C003200002021-09-17 3:59PM EDT2021-10-150.810.780.81-0.39-32.50%1,0729,62019.08%
MSFT211022C003200002021-09-17 3:59PM EDT2021-10-221.351.221.36-0.48-26.23%12462519.85%
MSFT211029C003200002021-09-17 3:59PM EDT2021-10-292.402.163.55-0.75-23.81%11171125.95%
MSFT211119C003200002021-09-17 3:59PM EDT2021-11-193.793.553.75-0.91-19.36%3284,82921.61%
MSFT211217C003200002021-09-17 3:58PM EDT2021-12-175.705.505.65-1.03-15.30%8339,64321.80%
MSFT220121C003200002021-09-17 3:52PM EDT2022-01-217.897.758.10-1.38-14.89%18412,18322.43%
MSFT220318C003200002021-09-17 3:43PM EDT2022-03-1812.1711.8512.25-1.41-10.38%702,24823.90%
MSFT220414C003200002021-09-17 3:47PM EDT2022-04-1413.6013.2513.85-0.95-6.53%1811924.14%
MSFT220617C003200002021-09-17 2:40PM EDT2022-06-1717.7017.2517.80-1.02-5.45%163,90425.03%
MSFT220916C003200002021-09-17 1:05PM EDT2022-09-1622.1721.8022.50-1.73-7.24%53,56625.66%
MSFT230120C003200002021-09-17 3:50PM EDT2023-01-2027.3026.7528.45-1.60-5.54%1134,79826.42%
MSFT230317C003200002021-09-17 3:16PM EDT2023-03-1730.0027.5032.00-1.52-4.82%51,73127.45%
MSFT230616C003200002021-09-14 3:07PM EDT2023-06-1634.0032.5035.650.00-161,12227.72%
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
MSFT210924P003200002021-09-17 3:54PM EDT2021-09-2420.1519.8520.55+4.50+28.75%2614634.30%
MSFT211001P003200002021-09-17 3:54PM EDT2021-10-0120.3019.8520.70-5.60-21.62%352025.07%
MSFT211008P003200002021-09-16 10:23AM EDT2021-10-0819.2020.1020.950.00-21822.27%
MSFT211015P003200002021-09-17 3:58PM EDT2021-10-1520.3020.4521.25+2.75+15.67%2640820.97%
MSFT211022P003200002021-09-17 11:08AM EDT2021-10-2220.7419.0023.30-1.81-8.03%21027.16%
MSFT211119P003200002021-09-17 3:56PM EDT2021-11-1924.0723.8024.55+4.20+21.14%7455623.32%
MSFT211217P003200002021-09-17 11:32AM EDT2021-12-1725.6525.7526.15+2.55+11.04%1055522.53%
MSFT220121P003200002021-09-17 3:29PM EDT2022-01-2128.1027.8528.45+1.50+5.64%491,01322.79%
MSFT220318P003200002021-09-17 2:05PM EDT2022-03-1832.1032.0032.75+2.74+9.33%422,61424.38%
MSFT220414P003200002021-09-16 9:59AM EDT2022-04-1433.9033.7534.25+2.45+7.79%73724.47%
MSFT220617P003200002021-09-17 10:55AM EDT2022-06-1736.8037.8538.30+1.25+3.52%342,13625.42%
MSFT220916P003200002021-09-17 12:00PM EDT2022-09-1642.1942.4543.00+1.69+4.17%692425.99%
MSFT230120P003200002021-09-17 12:06PM EDT2023-01-2047.0347.2549.65+2.48+5.57%121,59927.22%
MSFT230317P003200002021-09-14 1:05PM EDT2023-03-1749.0548.1552.500.00-2028927.74%
MSFT230616P003200002021-09-16 11:36AM EDT2023-06-1653.3151.6056.500.00-146928.21%