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:335.00
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
MSFT210924C003350002021-09-17 3:49PM EDT2021-09-240.030.000.02-0.01-25.00%52358833.20%
MSFT211001C003350002021-09-17 2:48PM EDT2021-10-010.070.060.09-0.01-12.50%2062927.25%
MSFT211008C003350002021-09-17 2:20PM EDT2021-10-080.120.100.16-0.03-20.00%69623.93%
MSFT211015C003350002021-09-17 3:47PM EDT2021-10-150.220.200.26-0.06-21.43%302,81522.36%
MSFT211022C003350002021-09-17 11:07AM EDT2021-10-220.410.000.68+0.04+10.81%23824.15%
MSFT211029C003350002021-09-17 11:53AM EDT2021-10-290.810.650.82-0.14-14.74%546422.96%
MSFT211119C003350002021-09-17 3:58PM EDT2021-11-191.431.371.45-0.37-20.56%2047,36321.63%
MSFT220121C003350002021-09-17 3:33PM EDT2022-01-214.234.054.30-0.62-12.78%592,60121.80%
MSFT220318C003350002021-09-17 1:44PM EDT2022-03-187.467.357.65-0.41-5.21%254323.18%
MSFT220414C003350002021-09-17 3:46PM EDT2022-04-148.958.658.95-1.00-10.05%6727823.31%
MSFT220617C003350002021-09-17 3:52PM EDT2022-06-1712.2312.1512.65-0.32-2.55%185,51824.40%
MSFT220916C003350002021-09-17 3:24PM EDT2022-09-1616.7416.3017.00-1.09-6.11%1151,63425.02%
MSFT230120C003350002021-09-17 12:39PM EDT2023-01-2021.9521.3023.50+0.06+0.27%42,05526.42%
MSFT230317C003350002021-09-10 12:32PM EDT2023-03-1721.5822.1526.450.00-239227.07%
MSFT230616C003350002021-09-15 9:39AM EDT2023-06-1629.0525.5030.000.00-163427.33%
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
MSFT211001P003350002021-09-17 3:07PM EDT2021-10-0134.8033.0037.00+3.35+10.65%171150.85%
MSFT211015P003350002021-09-17 11:21AM EDT2021-10-1534.0534.8035.70+3.10+10.02%716226.10%
MSFT211119P003350002021-09-17 3:54PM EDT2021-11-1936.9536.8037.15-4.60-11.07%13123.85%
MSFT220121P003350002021-09-16 9:42AM EDT2022-01-2136.3039.3039.600.00-812522.16%
MSFT220318P003350002021-09-17 11:52AM EDT2022-03-1842.7542.7543.40+3.85+9.90%315824.07%
MSFT220414P003350002021-09-17 3:55PM EDT2022-04-1444.1543.7044.65+3.40+8.34%246124.06%
MSFT220617P003350002021-08-31 10:08AM EDT2022-06-1745.2547.3548.250.00-144224.92%
MSFT220916P003350002021-08-24 10:53AM EDT2022-09-1649.6051.8552.500.00-41925.38%
MSFT230120P003350002021-09-16 10:05AM EDT2023-01-2054.7255.7558.850.00-1023526.61%
MSFT230317P003350002021-08-18 1:06PM EDT2023-03-1763.2057.6061.900.00-211027.33%
MSFT230616P003350002021-09-17 10:36AM EDT2023-06-1662.5061.1565.50-1.05-1.65%546527.61%