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:330.00
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
MSFT210924C003300002021-09-17 3:49PM EDT2021-09-240.070.020.03+0.02+40.00%8754730.66%
MSFT211001C003300002021-09-17 3:29PM EDT2021-10-010.090.060.10-0.03-25.00%15753924.41%
MSFT211008C003300002021-09-17 3:49PM EDT2021-10-080.180.150.21-0.08-30.77%335922.22%
MSFT211015C003300002021-09-17 3:59PM EDT2021-10-150.330.300.34-0.09-21.43%2456,84020.90%
MSFT211022C003300002021-09-17 3:58PM EDT2021-10-220.550.110.68-0.14-20.29%1113321.62%
MSFT211029C003300002021-09-17 3:54PM EDT2021-10-291.070.972.20-0.25-18.94%3910727.33%
MSFT211119C003300002021-09-17 3:57PM EDT2021-11-192.001.852.04-0.50-20.00%4455,72521.68%
MSFT211217C003300002021-09-17 3:59PM EDT2021-12-173.343.203.45-0.71-17.53%9397,12521.64%
MSFT220121C003300002021-09-17 3:53PM EDT2022-01-215.155.105.30-0.90-14.88%4864,36621.88%
MSFT220318C003300002021-09-17 3:58PM EDT2022-03-188.908.658.90-0.54-5.72%571,06323.26%
MSFT220414C003300002021-09-17 3:06PM EDT2022-04-1410.409.9510.35-0.70-6.31%225323.50%
MSFT220617C003300002021-09-17 12:08PM EDT2022-06-1714.0513.6514.20-1.00-6.64%101,89324.58%
MSFT220916C003300002021-09-17 3:58PM EDT2022-09-1618.5017.9018.50-0.37-1.96%93,81625.04%
MSFT230120C003300002021-09-17 2:47PM EDT2023-01-2023.6522.6525.10-1.35-5.40%172,45526.45%
MSFT230317C003300002021-09-17 2:23PM EDT2023-03-1726.2524.9028.30-0.90-3.31%228127.26%
MSFT230616C003300002021-09-17 1:57PM EDT2023-06-1629.5027.1032.00-2.35-7.38%92,85927.59%
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
MSFT210924P003300002021-09-15 3:58PM EDT2021-09-2425.4527.7032.200.00-102170.04%
MSFT211001P003300002021-09-17 9:48AM EDT2021-10-0127.4029.7030.60+0.25+0.92%1532.20%
MSFT211008P003300002021-09-07 10:12AM EDT2021-10-0831.7529.8030.700.00--2427.10%
MSFT211015P003300002021-09-17 3:01PM EDT2021-10-1529.8829.9030.80+4.58+18.10%3430224.20%
MSFT211119P003300002021-09-17 11:32AM EDT2021-11-1932.2032.0032.85+3.40+11.81%2622523.91%
MSFT211217P003300002021-09-17 9:54AM EDT2021-12-1731.7533.3034.15-0.45-1.40%5825922.99%
MSFT220121P003300002021-09-17 11:30AM EDT2022-01-2134.9035.1035.80+3.68+11.79%2630222.56%
MSFT220318P003300002021-09-17 3:54PM EDT2022-03-1839.2038.7539.55+3.65+10.27%112923.98%
MSFT220414P003300002021-09-17 3:55PM EDT2022-04-1440.5540.1040.95+1.85+4.78%15324.09%
MSFT220617P003300002021-09-17 10:47AM EDT2022-06-1743.4544.3044.75+1.50+3.58%3826625.03%
MSFT220916P003300002021-09-02 12:18PM EDT2022-09-1647.1548.7049.150.00-133725.52%
MSFT230120P003300002021-09-17 10:13AM EDT2023-01-2052.3051.9055.40+0.37+0.71%787026.60%
MSFT230317P003300002021-08-25 3:02PM EDT2023-03-1756.0354.2058.850.00-321627.58%
MSFT230616P003300002021-09-16 3:07PM EDT2023-06-1657.0057.5062.500.00-503,49127.86%