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:350.00
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
MSFT210924C003500002021-09-16 10:27AM EDT2021-09-240.020.000.030.00-121546.68%
MSFT211001C003500002021-09-17 3:19PM EDT2021-10-010.030.010.05-0.01-25.00%2152433.59%
MSFT211008C003500002021-09-17 2:50PM EDT2021-10-080.060.030.10-0.02-25.00%1015729.59%
MSFT211015C003500002021-09-17 3:35PM EDT2021-10-150.100.070.13-0.02-16.67%4987726.42%
MSFT211022C003500002021-09-17 3:10PM EDT2021-10-220.140.010.73-0.05-26.32%11731.69%
MSFT211029C003500002021-09-17 3:13PM EDT2021-10-290.320.230.32-0.13-28.89%612324.66%
MSFT211119C003500002021-09-17 3:41PM EDT2021-11-190.600.550.66-0.11-15.49%231,54622.97%
MSFT211217C003500002021-09-17 3:53PM EDT2021-12-171.151.101.22-0.20-14.81%611,44121.85%
MSFT220121C003500002021-09-17 3:58PM EDT2022-01-212.222.072.21-0.20-8.26%622,80621.66%
MSFT220318C003500002021-09-17 3:39PM EDT2022-03-184.604.404.70-0.10-2.13%221,22022.90%
MSFT220414C003500002021-09-16 12:26PM EDT2022-04-146.055.455.80+0.33+5.77%815523.09%
MSFT220617C003500002021-09-15 3:54PM EDT2022-06-179.168.358.800.00-1551,18823.95%
MSFT220916C003500002021-09-17 1:37PM EDT2022-09-1612.4012.1512.55-0.60-4.62%31,28424.44%
MSFT230120C003500002021-09-17 3:05PM EDT2023-01-2016.9516.4018.05-1.14-6.30%122,23925.44%
MSFT230317C003500002021-09-16 9:33AM EDT2023-03-1720.1017.3021.800.00-226926.81%
MSFT230616C003500002021-09-17 3:20PM EDT2023-06-1623.3522.0023.50-1.00-4.11%903,28525.94%
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
MSFT211001P003500002021-09-10 12:06PM EDT2021-10-0151.8847.6052.200.00-52965.94%
MSFT211015P003500002021-09-17 10:25AM EDT2021-10-1548.8547.8552.20+0.50+1.03%818545.76%
MSFT211119P003500002021-09-17 9:32AM EDT2021-11-1947.3050.6051.60+0.91+1.96%5021327.59%
MSFT211217P003500002021-09-09 9:46AM EDT2021-12-1750.0851.0552.100.00-14824.74%
MSFT220121P003500002021-09-14 1:50PM EDT2022-01-2151.4552.0552.700.00-1034422.66%
MSFT220318P003500002021-09-16 3:50PM EDT2022-03-1850.4054.5055.250.00-96823.65%
MSFT220414P003500002021-09-17 2:02PM EDT2022-04-1455.9055.3556.45-0.65-1.15%3616723.91%
MSFT220617P003500002021-09-01 2:24PM EDT2022-06-1755.9558.8559.500.00-214224.66%
MSFT220916P003500002021-09-17 2:56PM EDT2022-09-1662.7962.1563.20+3.18+5.33%1337724.97%
MSFT230120P003500002021-09-16 3:53PM EDT2023-01-2063.4865.9568.850.00-231925.99%
MSFT230317P003500002021-09-13 11:58AM EDT2023-03-1772.1968.0571.800.00-211226.76%
MSFT230616P003500002021-09-16 3:44PM EDT2023-06-1669.7371.2575.250.00-548827.05%