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:350.00
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
MSFT210618C003500002021-06-08 10:56AM EDT2021-06-180.010.000.020.00-540078.13%
MSFT210716C003500002021-06-08 11:08AM EDT2021-07-160.030.030.040.00-6028037.50%
MSFT210820C003500002021-06-10 2:30PM EDT2021-08-200.110.030.16+0.01+10.00%130730.91%
MSFT210917C003500002021-06-07 11:36AM EDT2021-09-170.150.110.220.00-108,72927.22%
MSFT211015C003500002021-06-11 12:23PM EDT2021-10-150.270.230.32+0.02+8.00%123225.32%
MSFT211119C003500002021-06-07 1:17PM EDT2021-11-190.470.450.570.00-2624.56%
MSFT220121C003500002021-06-10 10:11AM EDT2022-01-211.070.981.110.00-2571323.54%
MSFT220318C003500002021-06-04 11:30AM EDT2022-03-181.501.431.860.00-526023.50%
MSFT220617C003500002021-06-11 3:39PM EDT2022-06-173.133.003.40-0.12-3.69%196323.71%
MSFT220916C003500002021-06-10 2:44PM EDT2022-09-164.954.455.250.00-49124.09%
MSFT230120C003500002021-06-11 1:02PM EDT2023-01-207.166.607.45-0.16-2.19%453823.92%
MSFT230317C003500002021-06-04 2:09PM EDT2023-03-177.753.6511.750.00-229327.06%
MSFT230616C003500002021-06-11 3:41PM EDT2023-06-169.197.5010.50-0.91-9.01%31,13724.23%
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
MSFT210618P003500002021-04-28 2:04PM EDT2021-06-1896.1999.15100.700.00-240240.65%
MSFT210716P003500002021-04-13 10:00AM EDT2021-07-16107.50106.30107.85-1.05-0.97%159130.12%
MSFT210820P003500002021-05-27 3:12PM EDT2021-08-20100.4090.3094.950.00--852.41%
MSFT210917P003500002021-04-28 9:32AM EDT2021-09-1794.750.000.000.00-130.00%
MSFT220121P003500002021-05-13 1:02PM EDT2022-01-21108.7091.5595.550.00-15030.70%
MSFT220318P003500002021-05-24 9:47AM EDT2022-03-18101.9891.7596.400.00-45829.20%
MSFT220617P003500002021-06-09 2:32PM EDT2022-06-1798.1090.40100.200.00-118831.06%
MSFT220916P003500002021-06-07 2:55PM EDT2022-09-1698.0091.90101.300.00-151929.14%
MSFT230120P003500002021-05-14 10:57AM EDT2023-01-20109.4494.4599.500.00-205923.92%
MSFT230317P003500002021-05-14 3:13PM EDT2023-03-17108.4595.90104.950.00-23728.10%
MSFT230616P003500002021-05-28 9:47AM EDT2023-06-16106.4196.15105.200.00-123826.51%