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:345.00
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
MSFT210618C003450002021-06-01 9:37AM EDT2021-06-180.010.000.500.00-174107.03%
MSFT210716C003450002021-06-07 3:39PM EDT2021-07-160.030.030.040.00-147835.94%
MSFT210820C003450002021-06-11 9:51AM EDT2021-08-200.110.070.18-0.01-8.33%1430.13%
MSFT210917C003450002021-06-09 11:00AM EDT2021-09-170.160.120.260.00-53,96226.78%
MSFT211015C003450002021-05-24 12:55PM EDT2021-10-150.380.230.320.00-16924.34%
MSFT211119C003450002021-05-28 10:50AM EDT2021-11-190.600.480.680.00-1224.37%
MSFT220121C003450002021-06-10 1:17PM EDT2022-01-211.220.911.250.00-1448223.24%
MSFT220318C003450002021-06-04 11:44AM EDT2022-03-181.721.852.090.00-43123.31%
MSFT220617C003450002021-05-21 3:42PM EDT2022-06-173.453.353.850.00-7433723.75%
MSFT220916C003450002021-02-25 11:04AM EDT2022-09-167.704.805.550.00--223.76%
MSFT230120C003450002021-06-07 11:02AM EDT2023-01-207.227.358.100.00-1017323.93%
MSFT230317C003450002021-06-11 2:28PM EDT2023-03-178.816.2010.90+0.10+1.15%364125.57%
MSFT230616C003450002021-06-11 12:56PM EDT2023-06-169.727.5014.55-0.78-7.43%563726.98%
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
MSFT210618P003450002021-04-28 1:36PM EDT2021-06-1891.0594.9095.700.00-90237.73%
MSFT210820P003450002021-06-08 2:31PM EDT2021-08-2092.2585.3589.900.00-4550.42%
MSFT210917P003450002021-02-24 10:39AM EDT2021-09-17115.20108.25109.950.00--489.99%
MSFT220121P003450002021-04-20 3:18PM EDT2022-01-2189.6597.60101.900.00-42849.34%
MSFT220318P003450002021-05-28 12:15PM EDT2022-03-1894.8887.0091.150.00-15127.79%
MSFT220617P003450002021-03-25 11:49AM EDT2022-06-17116.2087.5092.000.00--525.55%
MSFT220916P003450002021-06-01 2:58PM EDT2022-09-16100.9687.6597.000.00-14229.13%
MSFT230120P003450002021-06-10 10:37AM EDT2023-01-2095.0489.7595.15-2.06-2.12%17823.93%
MSFT230317P003450002021-06-11 9:53AM EDT2023-03-1795.4790.6099.85-1.16-1.20%3419927.30%
MSFT230616P003450002021-06-07 11:02AM EDT2023-06-16101.3592.20101.400.00-24826.82%