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:345.00
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
MSFT210924C003450002021-09-17 9:33AM EDT2021-09-240.010.000.030.00-130542.97%
MSFT211001C003450002021-09-17 12:49PM EDT2021-10-010.030.020.06-0.01-25.00%451331.54%
MSFT211008C003450002021-09-16 1:36PM EDT2021-10-080.100.040.110.00-299627.59%
MSFT211015C003450002021-09-17 3:39PM EDT2021-10-150.130.090.16-0.02-13.33%2532925.05%
MSFT211022C003450002021-09-07 3:55PM EDT2021-10-220.420.000.280.00-3624.44%
MSFT211029C003450002021-09-17 1:50PM EDT2021-10-290.400.320.46-0.07-14.89%779924.37%
MSFT211119C003450002021-09-17 1:39PM EDT2021-11-190.800.720.84-0.19-19.19%1355322.44%
MSFT220121C003450002021-09-17 3:27PM EDT2022-01-212.692.612.78-0.39-12.66%1151,46721.70%
MSFT220318C003450002021-09-17 3:57PM EDT2022-03-185.405.255.45-0.55-9.24%839622.82%
MSFT220414C003450002021-09-17 2:57PM EDT2022-04-146.716.456.70+0.56+9.11%3924323.12%
MSFT220617C003450002021-09-17 1:10PM EDT2022-06-179.709.509.90-0.28-2.81%678624.02%
MSFT220916C003450002021-09-10 10:46AM EDT2022-09-1612.0013.4513.850.00-119124.56%
MSFT230120C003450002021-09-17 11:37AM EDT2023-01-2018.2517.9019.15-0.40-2.14%24,43525.29%
MSFT230317C003450002021-09-16 11:01AM EDT2023-03-1721.3019.7523.300.00-12,09226.92%
MSFT230616C003450002021-09-15 3:32PM EDT2023-06-1625.2922.3026.500.00-5149827.00%
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
MSFT211001P003450002021-09-10 12:06PM EDT2021-10-0146.9142.8047.100.00-5560.74%
MSFT211015P003450002021-09-17 11:04AM EDT2021-10-1544.5044.7045.65+0.70+1.60%410430.76%
MSFT211022P003450002021-09-07 2:24PM EDT2021-10-2245.2043.0047.100.00--137.57%
MSFT211119P003450002021-08-30 12:38PM EDT2021-11-1943.5045.7546.750.00-12126.37%
MSFT220121P003450002021-09-17 1:47PM EDT2022-01-2148.0547.5548.20+4.65+10.71%117922.43%
MSFT220318P003450002021-08-27 1:07PM EDT2022-03-1851.0050.6551.250.00-28523.91%
MSFT220414P003450002021-09-17 3:54PM EDT2022-04-1451.8051.3052.35+3.20+6.58%2823.89%
MSFT220617P003450002021-09-17 3:54PM EDT2022-06-1755.0554.5555.60+2.70+5.16%16024.70%
MSFT220916P003450002021-09-03 2:36PM EDT2022-09-1657.2558.9559.600.00-8431525.17%
MSFT230120P003450002021-09-13 9:39AM EDT2023-01-2064.1662.9565.250.00-333226.06%
MSFT230317P003450002021-08-27 3:40PM EDT2023-03-1766.4064.3568.500.00-221127.01%
MSFT230616P003450002021-09-13 12:51PM EDT2023-06-1671.8567.6572.000.00-3046427.28%