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:335.00
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
MSFT210618C003350002021-05-26 10:33AM EDT2021-06-180.020.000.030.00-247165.63%
MSFT210716C003350002021-06-08 11:14AM EDT2021-07-160.040.040.060.00-114833.69%
MSFT210917C003350002021-06-09 3:18PM EDT2021-09-170.230.180.320.00-214,12725.17%
MSFT211015C003350002021-05-10 3:29PM EDT2021-10-150.550.310.400.00-51423.00%
MSFT220121C003350002021-06-10 11:23AM EDT2022-01-211.551.281.650.00-22,03022.75%
MSFT220318C003350002021-06-07 11:16AM EDT2022-03-182.702.402.680.00-224222.96%
MSFT220617C003350002021-06-01 11:10AM EDT2022-06-173.704.254.700.00-125323.47%
MSFT220916C003350002021-06-11 11:56AM EDT2022-09-166.656.156.95+0.25+3.91%263723.96%
MSFT230120C003350002021-06-11 10:19AM EDT2023-01-209.558.809.50+0.75+8.52%593723.87%
MSFT230317C003350002021-06-01 2:00PM EDT2023-03-178.705.9514.050.00-7037626.87%
MSFT230616C003350002021-06-08 10:15AM EDT2023-06-1613.848.5516.350.00-5020326.95%
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
MSFT210618P003350002021-04-28 2:12PM EDT2021-06-1881.1584.1586.600.00-160207.46%
MSFT210716P003350002021-04-28 1:39PM EDT2021-07-1681.3784.1085.750.00-1190.88%
MSFT210820P003350002021-06-08 2:35PM EDT2021-08-2082.1575.4079.950.00-21046.68%
MSFT210917P003350002021-04-26 9:51AM EDT2021-09-1775.4083.5084.150.00-28051.44%
MSFT211015P003350002021-05-03 10:22AM EDT2021-10-1582.7086.8087.250.00-164952.48%
MSFT211119P003350002021-05-17 12:01AM EDT2021-11-1989.0076.0080.550.00--132.48%
MSFT220121P003350002021-05-19 3:54PM EDT2022-01-2194.2576.7079.150.00-478624.00%
MSFT220318P003350002021-05-06 11:00AM EDT2022-03-1891.6084.2088.800.00-27037.67%
MSFT220617P003350002021-05-24 9:45AM EDT2022-06-1789.9076.7086.350.00-24829.77%
MSFT220916P003350002021-05-24 2:52PM EDT2022-09-1690.2578.6588.350.00-61928.87%
MSFT230120P003350002021-05-05 1:19PM EDT2023-01-2096.2089.5594.350.00-16030.95%
MSFT230317P003350002021-05-04 1:41PM EDT2023-03-1798.6595.0098.950.00-23033.25%
MSFT230616P003350002021-05-17 10:19AM EDT2023-06-16101.0583.4592.300.00-23826.10%