香港股市 將收市,收市時間:4 小時 26 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:330.00
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
MSFT210416C003300002021-04-09 3:23PM EDT2021-04-160.010.000.030.00-3056475.78%
MSFT210521C003300002021-04-09 11:54AM EDT2021-05-210.120.110.140.00-19220234.18%
MSFT210618C003300002021-04-09 3:53PM EDT2021-06-180.280.190.330.00-81,31229.71%
MSFT210716C003300002021-04-09 3:14PM EDT2021-07-160.460.400.52-0.01-2.13%83326.99%
MSFT210820C003300002021-04-09 3:00PM EDT2021-08-200.830.861.05+0.07+9.21%131226.44%
MSFT210917C003300002021-04-09 3:34PM EDT2021-09-171.211.141.31+0.13+12.04%55,05625.16%
MSFT211015C003300002021-04-09 1:56PM EDT2021-10-151.601.621.77+0.19+13.48%512724.86%
MSFT220121C003300002021-04-09 2:57PM EDT2022-01-213.603.704.00+0.05+1.41%9391325.08%
MSFT220318C003300002021-04-09 9:57AM EDT2022-03-185.005.055.45+0.25+5.26%17525.30%
MSFT220617C003300002021-04-05 2:43PM EDT2022-06-175.996.857.650.00-309525.32%
MSFT220916C003300002021-04-08 9:30AM EDT2022-09-168.508.9510.000.00-33,08125.52%
MSFT230120C003300002021-04-09 3:54PM EDT2023-01-2012.4011.7512.80+1.80+16.98%141,68425.42%
MSFT230317C003300002021-03-31 12:12PM EDT2023-03-1710.2513.6514.600.00-111925.86%
MSFT230616C003300002021-04-09 3:40PM EDT2023-06-1616.5214.7517.70+0.74+4.69%4156526.66%
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
MSFT210416P003300002021-02-01 11:50AM EDT2021-04-1693.7598.6099.500.00--0401.18%
MSFT210521P003300002021-04-05 1:33PM EDT2021-05-2180.9574.3075.350.00-42749.24%
MSFT210618P003300002021-04-07 10:33AM EDT2021-06-1881.0574.1075.450.00--438.45%
MSFT210716P003300002021-04-09 11:04AM EDT2021-07-1676.8074.4075.45+76.80-17032.37%
MSFT210917P003300002021-02-19 11:09AM EDT2021-09-1790.60100.55101.750.00-202074.41%
MSFT220121P003300002021-04-09 3:18PM EDT2022-01-2179.3577.9078.65-20.60-20.61%632526.06%
MSFT220318P003300002021-03-31 11:59AM EDT2022-03-1896.7078.8580.050.00-64626.03%
MSFT220617P003300002021-03-26 2:26PM EDT2022-06-17100.5080.8582.200.00-203425.85%
MSFT220916P003300002021-03-17 2:18PM EDT2022-09-16101.5582.9084.400.00-220825.83%
MSFT230120P003300002021-03-16 1:20PM EDT2023-01-20101.3385.3587.050.00-21,09225.55%
MSFT230317P003300002021-02-16 11:59AM EDT2023-03-17101.90106.50109.300.00-22141.25%
MSFT230616P003300002021-04-09 1:37PM EDT2023-06-1690.5987.5092.00-0.93-1.02%547526.82%