香港股市 將在 3 小時 17 分鐘 開市

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
247.18-5.28 (-2.09%)
收市價: 4:00PM EDT

246.97 -0.21 (-0.00%)
收市後: 6:12PM EDT

價內期權
拍板:340.00
認購期權範圍2021年5月14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
MSFT210521C003400002021-05-03 11:18AM EDT2021-05-210.020.000.230.00-2234074.12%
MSFT210618C003400002021-05-07 3:16PM EDT2021-06-180.060.000.110.00-209740.33%
MSFT210716C003400002021-05-06 2:47PM EDT2021-07-160.090.010.500.00-7741838.43%
MSFT210820C003400002021-05-06 12:40PM EDT2021-08-200.230.180.260.00-81,07828.22%
MSFT210917C003400002021-04-29 2:45PM EDT2021-09-170.580.290.750.00-318129.70%
MSFT211015C003400002021-04-29 9:30AM EDT2021-10-150.720.500.640.00-29626.21%
MSFT220121C003400002021-05-10 11:44AM EDT2022-01-211.611.161.70-0.09-5.29%15779825.01%
MSFT220318C003400002021-05-07 2:33PM EDT2022-03-182.751.892.640.00-126925.15%
MSFT220617C003400002021-05-06 11:44AM EDT2022-06-174.153.654.200.00-533125.09%
MSFT220916C003400002021-05-07 11:13AM EDT2022-09-165.905.206.75-0.70-10.61%32,78626.25%
MSFT230120C003400002021-05-10 10:02AM EDT2023-01-207.597.208.25-1.11-12.76%30141125.10%
MSFT230317C003400002021-05-10 3:50PM EDT2023-03-178.798.259.35-1.46-14.24%672,10325.15%
MSFT230616C003400002021-05-10 2:52PM EDT2023-06-1610.688.7512.45-1.86-14.83%4945826.38%
認沽盤範圍2021年5月14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
MSFT210521P003400002021-04-29 2:32PM EDT2021-05-2189.0092.0094.350.00-82486.62%
MSFT210618P003400002021-04-09 9:41AM EDT2021-06-1887.9087.7588.500.00-6250.00%
MSFT210716P003400002021-04-13 12:49PM EDT2021-07-1683.0091.0094.350.00-83747.55%
MSFT210917P003400002021-04-09 3:38PM EDT2021-09-1785.7088.1589.000.00-780.00%
MSFT211015P003400002021-04-26 2:28PM EDT2021-10-1580.0591.5094.900.00-83133.36%
MSFT220121P003400002021-05-10 2:59PM EDT2022-01-2194.0594.1595.90+8.20+9.55%6428.94%
MSFT220318P003400002021-05-03 1:17PM EDT2022-03-1891.1593.2097.500.00-27429.47%
MSFT220617P003400002021-05-07 11:26AM EDT2022-06-1796.6296.1599.00+5.31+5.82%1110028.28%
MSFT220916P003400002021-05-04 10:09AM EDT2022-09-1697.1597.5598.950.00-528925.49%
MSFT230120P003400002021-04-30 3:21PM EDT2023-01-2097.3099.30101.150.00-232325.25%
MSFT230317P003400002021-05-07 9:30AM EDT2023-03-1798.1599.05102.70+0.90+0.93%141,14525.74%
MSFT230616P003400002021-05-10 11:32AM EDT2023-06-16100.75100.50104.20+0.25+0.25%124725.52%