香港股市 將收市,收市時間:5 小時 18 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:325.00
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
MSFT210416C003250002021-04-09 3:10PM EDT2021-04-160.010.000.02-0.01-50.00%1148968.75%
MSFT210521C003250002021-04-09 11:55AM EDT2021-05-210.140.130.16-0.01-6.67%15415633.06%
MSFT210618C003250002021-04-08 2:27PM EDT2021-06-180.300.190.360.00-32128.66%
MSFT210917C003250002021-04-09 2:39PM EDT2021-09-171.361.341.53+0.25+22.52%15,10224.89%
MSFT211015C003250002021-04-09 10:40AM EDT2021-10-151.841.832.12+0.27+17.20%138924.86%
MSFT220121C003250002021-04-09 3:33PM EDT2022-01-214.254.254.55+0.40+10.39%2557725.08%
MSFT220318C003250002021-04-09 3:35PM EDT2022-03-185.805.706.10+0.45+8.41%38525.30%
MSFT220617C003250002021-04-09 2:48PM EDT2022-06-177.757.458.35+0.25+3.33%893225.25%
MSFT220916C003250002021-03-09 10:37AM EDT2022-09-168.259.259.950.00-29424.62%
MSFT230120C003250002021-04-09 10:08AM EDT2023-01-2013.1012.7513.75+1.72+15.11%123225.44%
MSFT230317C003250002021-03-30 12:59PM EDT2023-03-1710.3014.6016.900.00-137726.91%
MSFT230616C003250002021-04-07 1:49PM EDT2023-06-1615.0215.6519.000.00-710926.85%
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
MSFT210416P003250002021-04-07 1:27PM EDT2021-04-1675.5068.0570.400.00-20384.77%
MSFT210521P003250002021-03-29 3:12PM EDT2021-05-2190.6569.2070.400.00--247.42%
MSFT210618P003250002021-04-08 10:29AM EDT2021-06-1872.6569.1070.500.00-3337.02%
MSFT210917P003250002021-04-05 3:21PM EDT2021-09-1777.2570.6571.550.00-31327.89%
MSFT220121P003250002021-04-09 3:50PM EDT2022-01-2174.0573.4574.20-1.70-2.24%72825.99%
MSFT220318P003250002021-04-09 10:35AM EDT2022-03-1876.1074.7575.70-16.65-17.95%53426.00%
MSFT220617P003250002021-02-03 11:00AM EDT2022-06-1793.8098.90100.250.00-2747.89%
MSFT220916P003250002021-03-22 9:58AM EDT2022-09-1699.3178.8080.250.00-1825.82%
MSFT230120P003250002021-02-01 11:45AM EDT2023-01-20102.44103.25105.450.00-41642.96%
MSFT230317P003250002021-03-16 11:57AM EDT2023-03-1798.5081.5085.700.00-2226.69%
MSFT230616P003250002021-03-16 11:37AM EDT2023-06-16100.7584.0087.650.00--126.54%