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:325.00
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
MSFT210924C003250002021-09-17 3:54PM EDT2021-09-240.020.020.06-0.03-60.00%18453128.81%
MSFT211001C003250002021-09-17 2:14PM EDT2021-10-010.140.100.15-0.04-22.22%511,07722.56%
MSFT211008C003250002021-09-17 3:30PM EDT2021-10-080.300.240.32-0.13-30.23%14951020.92%
MSFT211015C003250002021-09-17 3:58PM EDT2021-10-150.510.450.53-0.16-23.88%3526,58820.07%
MSFT211022C003250002021-09-17 3:55PM EDT2021-10-220.810.230.98-0.26-24.30%4253820.89%
MSFT211029C003250002021-09-17 3:58PM EDT2021-10-291.611.441.80-0.31-16.15%6230922.83%
MSFT211119C003250002021-09-17 3:58PM EDT2021-11-192.742.622.80-0.69-20.12%2999,90421.69%
MSFT220121C003250002021-09-17 3:59PM EDT2022-01-216.456.256.45-0.80-11.03%1344,51121.91%
MSFT220318C003250002021-09-17 3:58PM EDT2022-03-1810.4010.1010.55-1.27-10.88%251,70523.66%
MSFT220414C003250002021-09-17 1:49PM EDT2022-04-1411.7011.5012.10-0.60-4.88%5232123.91%
MSFT220617C003250002021-09-17 3:29PM EDT2022-06-1715.7215.3515.90-1.28-7.53%1318,10324.77%
MSFT220916C003250002021-09-17 12:43PM EDT2022-09-1620.5019.8520.30-1.06-4.92%345125.23%
MSFT230120C003250002021-09-16 12:11PM EDT2023-01-2026.0024.7026.900.00-11,03226.56%
MSFT230317C003250002021-09-16 10:11AM EDT2023-03-1726.4027.4529.900.00-115227.21%
MSFT230616C003250002021-09-17 2:11PM EDT2023-06-1633.0029.1534.00+0.31+0.95%160127.79%
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
MSFT210924P003250002021-09-17 11:04AM EDT2021-09-2424.4022.5526.85+4.30+21.39%97258.79%
MSFT211001P003250002021-09-17 3:54PM EDT2021-10-0125.2024.7525.65+4.00+18.87%107128.81%
MSFT211008P003250002021-09-17 10:17AM EDT2021-10-0823.8524.9025.75-4.63-16.26%221024.22%
MSFT211015P003250002021-09-17 3:58PM EDT2021-10-1525.0025.1025.95+3.70+17.37%214222.36%
MSFT211022P003250002021-09-09 1:20PM EDT2021-10-2227.2523.5027.700.00--2028.38%
MSFT211119P003250002021-09-17 3:54PM EDT2021-11-1928.2027.9028.35+3.20+12.80%91,95322.91%
MSFT220121P003250002021-09-17 1:45PM EDT2022-01-2131.5531.5031.80+3.90+14.10%1327622.30%
MSFT220318P003250002021-09-15 11:33AM EDT2022-03-1833.7035.5536.150.00-115424.28%
MSFT220414P003250002021-09-16 10:10AM EDT2022-04-1435.1536.6537.500.00-811324.25%
MSFT220617P003250002021-09-17 10:41AM EDT2022-06-1740.1040.9541.45+1.25+3.22%619025.22%
MSFT220916P003250002021-09-17 9:30AM EDT2022-09-1642.4345.4046.15-4.47-9.53%237525.87%
MSFT230120P003250002021-09-15 3:57PM EDT2023-01-2046.8648.9552.400.00-4517926.85%
MSFT230317P003250002021-08-25 5:33PM EDT2023-03-1758.0051.2555.500.00-2027.57%
MSFT230616P003250002021-09-08 11:28AM EDT2023-06-1657.5054.8059.000.00-16827.74%