香港股市 將在 3 小時 2 分鐘 開市

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
258.49+2.58 (+1.01%)
收市價: 4:00PM EDT

258.45 -0.04 (-0.00%)
收市後: 6:21PM EDT

價內期權
拍板:320.00
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
MSFT210416C003200002021-04-09 1:03PM EDT2021-04-160.030.000.010.00-156365.63%
MSFT210430C003200002021-04-13 2:59PM EDT2021-04-300.090.000.00-0.01-10.00%--25.00%
MSFT210521C003200002021-04-12 11:06AM EDT2021-05-210.200.170.210.00-1352931.59%
MSFT210618C003200002021-04-13 3:27PM EDT2021-06-180.340.310.39-0.05-12.82%112,87826.61%
MSFT210716C003200002021-04-13 3:59PM EDT2021-07-160.620.550.70-0.04-6.06%51,48824.90%
MSFT210820C003200002021-04-13 3:54PM EDT2021-08-201.241.101.43-0.03-2.36%3268724.84%
MSFT210917C003200002021-04-13 3:13PM EDT2021-09-171.771.591.95+0.04+2.31%63,07824.34%
MSFT211015C003200002021-04-13 3:31PM EDT2021-10-152.392.222.53-0.07-2.85%811524.05%
MSFT220121C003200002021-04-13 3:38PM EDT2022-01-215.255.005.30+0.25+5.00%1157,93024.52%
MSFT220318C003200002021-04-13 3:47PM EDT2022-03-186.886.607.90+0.22+3.30%711,92326.01%
MSFT220617C003200002021-04-13 11:11AM EDT2022-06-179.319.009.90-0.08-0.85%93,35725.35%
MSFT220916C003200002021-04-12 2:08PM EDT2022-09-1612.1011.8512.55+0.20+1.68%11,99825.59%
MSFT230120C003200002021-04-13 2:18PM EDT2023-01-2015.5014.5016.50+0.56+3.75%164,73026.20%
MSFT230317C003200002021-04-13 2:41PM EDT2023-03-1717.1514.5019.50+0.01+0.06%161127.41%
MSFT230616C003200002021-04-13 1:11PM EDT2023-06-1619.6317.6022.00+1.53+8.45%1655727.54%
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
MSFT210416P003200002021-03-15 12:09AM EDT2021-04-1687.0060.5063.250.00---107.72%
MSFT210521P003200002021-03-29 2:20PM EDT2021-05-2185.5561.6062.550.00--1242.22%
MSFT210618P003200002021-04-05 3:26PM EDT2021-06-1871.8561.8062.550.00-104532.23%
MSFT210716P003200002021-04-13 12:49PM EDT2021-07-1663.2561.0064.05-3.25-4.89%814033.73%
MSFT210917P003200002021-03-01 3:08PM EDT2021-09-1785.0582.6587.500.00-26464.23%
MSFT220121P003200002021-04-13 10:15AM EDT2022-01-2167.2766.5067.70-3.78-5.32%149125.97%
MSFT220318P003200002021-03-29 11:12AM EDT2022-03-1890.0067.6570.000.00-32,60626.81%
MSFT220617P003200002021-03-23 10:24AM EDT2022-06-1787.8969.0073.500.00-302,16727.62%
MSFT220916P003200002021-03-23 11:38AM EDT2022-09-1688.710.000.000.00-2400.00%
MSFT230120P003200002021-03-22 12:29PM EDT2023-01-2094.8574.5079.500.00-283627.43%
MSFT230317P003200002021-04-13 3:52PM EDT2023-03-1778.6276.0081.00-3.15-3.85%3816427.45%
MSFT230616P003200002021-04-13 9:30AM EDT2023-06-1682.6578.5083.50-0.25-0.30%210127.58%