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:340.00
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
MSFT210924C003400002021-09-17 12:10PM EDT2021-09-240.010.000.03-0.02-66.67%1129238.87%
MSFT211001C003400002021-09-16 3:37PM EDT2021-10-010.060.020.070.00-41,44829.30%
MSFT211008C003400002021-09-17 10:35AM EDT2021-10-080.100.060.12-0.06-37.50%227825.44%
MSFT211015C003400002021-09-17 3:54PM EDT2021-10-150.160.130.19-0.04-20.00%541,47323.49%
MSFT211022C003400002021-09-17 2:13PM EDT2021-10-220.270.000.58-0.02-6.90%126525.70%
MSFT211029C003400002021-09-17 2:06PM EDT2021-10-290.550.450.60-0.11-16.67%22823.56%
MSFT211119C003400002021-09-17 3:59PM EDT2021-11-191.081.001.11-0.23-17.56%3413,67422.07%
MSFT211217C003400002021-09-17 3:33PM EDT2021-12-171.961.922.01-0.39-16.60%1782,85721.52%
MSFT220121C003400002021-09-17 3:59PM EDT2022-01-213.353.253.40-0.55-14.10%4484,60521.60%
MSFT220318C003400002021-09-17 1:36PM EDT2022-03-186.406.206.50-0.80-11.11%2245023.03%
MSFT220414C003400002021-09-17 2:24PM EDT2022-04-147.707.507.80-0.05-0.65%4328823.27%
MSFT220617C003400002021-09-17 1:52PM EDT2022-06-1710.9010.7511.20-0.19-1.71%171,55424.20%
MSFT220916C003400002021-09-16 10:34AM EDT2022-09-1615.3514.7015.450.00-22,87224.86%
MSFT230120C003400002021-09-17 11:55AM EDT2023-01-2019.7519.3021.75-1.05-5.05%74,92326.21%
MSFT230317C003400002021-09-15 11:37AM EDT2023-03-1722.6821.1524.950.00-62,05927.08%
MSFT230616C003400002021-09-15 3:42PM EDT2023-06-1627.4424.0028.500.00-71,04727.35%
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
MSFT210924P003400002021-09-17 10:47AM EDT2021-09-2439.1537.8542.20+3.35+9.36%4784.06%
MSFT211008P003400002021-09-09 2:00PM EDT2021-10-0842.6538.5042.300.00--846.70%
MSFT211015P003400002021-09-17 10:31AM EDT2021-10-1538.6539.9540.65-0.30-0.77%1619028.22%
MSFT211119P003400002021-09-09 2:25PM EDT2021-11-1943.7041.0542.000.00-7527925.40%
MSFT211217P003400002021-09-15 10:12AM EDT2021-12-1742.3042.0042.60+2.15+5.35%124622.93%
MSFT220121P003400002021-09-17 10:24AM EDT2022-01-2141.9843.5043.80-1.27-2.94%520722.21%
MSFT220318P003400002021-09-15 3:20PM EDT2022-03-1842.4046.5547.100.00-328323.76%
MSFT220414P003400002021-09-16 10:01AM EDT2022-04-1445.5547.7548.450.00-82323.99%
MSFT220617P003400002021-09-17 3:54PM EDT2022-06-1751.3551.0551.85+2.30+4.69%748724.79%
MSFT220916P003400002021-09-17 9:30AM EDT2022-09-1651.4455.4556.15-2.78-5.13%135625.41%
MSFT230120P003400002021-09-17 11:02AM EDT2023-01-2059.1858.0561.55+2.63+4.65%357026.00%
MSFT230317P003400002021-09-08 1:25PM EDT2023-03-1762.4560.9565.000.00-41,35927.06%
MSFT230616P003400002021-09-13 11:35AM EDT2023-06-1668.3164.1068.500.00-349227.31%