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:330.00
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
MSFT210618C003300002021-06-02 3:55PM EDT2021-06-180.020.000.010.00-11,64556.25%
MSFT210716C003300002021-06-08 11:13AM EDT2021-07-160.050.040.050.00-122831.35%
MSFT210820C003300002021-06-08 9:41AM EDT2021-08-200.200.080.21+0.02+11.11%1037426.61%
MSFT210917C003300002021-06-10 3:40PM EDT2021-09-170.250.210.360.00-165,11424.44%
MSFT211015C003300002021-06-08 3:26PM EDT2021-10-150.460.390.520.00-822522.94%
MSFT211119C003300002021-06-09 12:15PM EDT2021-11-190.850.810.990.00-103522.95%
MSFT220121C003300002021-06-10 9:52AM EDT2022-01-211.741.521.900.00-61,10622.54%
MSFT220318C003300002021-06-09 12:16PM EDT2022-03-182.882.763.100.00-29922.94%
MSFT220617C003300002021-06-11 1:47PM EDT2022-06-174.854.755.25+0.56+13.05%269323.42%
MSFT220916C003300002021-06-09 2:20PM EDT2022-09-167.106.757.650.00-13,24623.96%
MSFT230120C003300002021-06-11 12:05PM EDT2023-01-2010.319.1010.30+0.29+2.89%141,88823.86%
MSFT230317C003300002021-06-07 3:23PM EDT2023-03-1710.276.8514.950.00-213326.84%
MSFT230616C003300002021-06-10 3:33PM EDT2023-06-1612.7712.6017.350.00-311,77626.97%
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
MSFT210618P003300002021-05-21 2:26PM EDT2021-06-1884.5570.0574.550.00-10083.01%
MSFT210716P003300002021-04-13 10:00AM EDT2021-07-1672.1086.4087.900.00-1335115.50%
MSFT210820P003300002021-05-17 12:01AM EDT2021-08-2087.9070.9574.750.00--243.92%
MSFT210917P003300002021-04-26 10:17AM EDT2021-09-1770.2578.5579.200.00-163650.62%
MSFT211015P003300002021-04-28 1:36PM EDT2021-10-1577.1078.3083.000.00-27052.80%
MSFT211119P003300002021-05-17 12:01AM EDT2021-11-1983.7072.8573.600.00--825.15%
MSFT220121P003300002021-05-19 3:54PM EDT2022-01-2189.4571.9076.300.00-210028.08%
MSFT220318P003300002021-05-19 11:56AM EDT2022-03-1891.2073.0576.900.00-116926.20%
MSFT220617P003300002021-05-18 10:25AM EDT2022-06-1789.2072.3082.100.00-285829.71%
MSFT220916P003300002021-05-27 11:19AM EDT2022-09-1685.5074.3584.150.00-221728.80%
MSFT230120P003300002021-06-07 10:09AM EDT2023-01-2081.7377.0584.85-5.03-5.80%196526.17%
MSFT230317P003300002021-04-29 10:33AM EDT2023-03-1791.3087.5090.850.00-21929.98%
MSFT230616P003300002021-05-17 10:20AM EDT2023-06-1696.8080.3589.450.00-21,49227.01%