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:325.00
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
MSFT210618C003250002021-06-11 2:44PM EDT2021-06-180.010.000.01-0.01-50.00%665253.13%
MSFT210716C003250002021-06-11 9:40AM EDT2021-07-160.060.060.07+0.01+20.00%3710430.86%
MSFT210820C003250002021-06-11 3:41PM EDT2021-08-200.170.130.23-0.07-29.17%211325.56%
MSFT210917C003250002021-06-11 10:15AM EDT2021-09-170.350.250.41+0.08+29.63%15,12123.71%
MSFT211015C003250002021-06-03 10:21AM EDT2021-10-150.540.450.60+0.18+50.00%192222.36%
MSFT211119C003250002021-06-11 1:26PM EDT2021-11-191.031.031.17-0.05-4.63%51,41122.65%
MSFT220121C003250002021-06-11 12:41PM EDT2022-01-212.031.812.20-0.04-1.93%196322.35%
MSFT220318C003250002021-06-09 10:20AM EDT2022-03-183.353.203.55-0.10-2.90%128122.85%
MSFT220617C003250002021-06-08 12:14PM EDT2022-06-175.195.355.900.00-110023.42%
MSFT220916C003250002021-06-09 3:17PM EDT2022-09-167.547.508.400.00-19523.94%
MSFT230120C003250002021-06-10 9:37AM EDT2023-01-2010.3010.4011.200.00-126623.89%
MSFT230317C003250002021-05-26 1:16PM EDT2023-03-1711.707.8015.900.00-357626.81%
MSFT230616C003250002021-06-04 2:50PM EDT2023-06-1613.5010.3018.400.00-10111226.98%
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
MSFT210618P003250002021-04-28 3:12PM EDT2021-06-1870.5074.1575.750.00-240189.38%
MSFT210820P003250002021-05-27 11:40AM EDT2021-08-2074.3566.8068.250.00--234.20%
MSFT210917P003250002021-05-13 3:41PM EDT2021-09-1781.7066.3069.350.00-51833.98%
MSFT211015P003250002021-04-22 10:35AM EDT2021-10-1566.1578.1082.700.00-89255.73%
MSFT211119P003250002021-06-07 2:26PM EDT2021-11-1973.8067.6569.250.00-1,3791,32126.22%
MSFT220121P003250002021-06-07 12:52PM EDT2022-01-2174.5068.6570.300.00-33324.80%
MSFT220318P003250002021-05-27 10:44AM EDT2022-03-1876.8068.4572.350.00-1011125.92%
MSFT220617P003250002021-06-11 2:47PM EDT2022-06-1773.0068.0577.45-4.40-5.68%43129.11%
MSFT220916P003250002021-06-07 2:32PM EDT2022-09-1679.7070.1579.100.00-32027.81%
MSFT230120P003250002021-05-03 10:47AM EDT2023-01-2083.4586.9090.500.00-21634.29%
MSFT230317P003250002021-04-28 11:40AM EDT2023-03-1784.8083.5087.100.00-201730.13%
MSFT230616P003250002021-06-10 2:21PM EDT2023-06-1681.5075.7084.700.00-15226.42%