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:355.00
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
MSFT210924C003550002021-09-16 11:36AM EDT2021-09-240.020.000.010.00-360745.31%
MSFT211001C003550002021-09-17 11:54AM EDT2021-10-010.030.000.050.00-878736.33%
MSFT211008C003550002021-09-15 3:48PM EDT2021-10-080.090.010.090.00-8021731.45%
MSFT211015C003550002021-09-17 2:25PM EDT2021-10-150.080.050.12-0.01-11.11%763928.13%
MSFT211022C003550002021-09-16 12:23PM EDT2021-10-220.150.001.000.00-41236.28%
MSFT211029C003550002021-09-17 12:02PM EDT2021-10-290.280.170.29+0.04+16.67%5519326.07%
MSFT211119C003550002021-09-17 2:49PM EDT2021-11-190.500.440.51-0.01-1.96%325523.41%
MSFT220121C003550002021-09-17 1:05PM EDT2022-01-211.721.701.82-0.17-8.99%3484721.85%
MSFT220318C003550002021-09-16 10:47AM EDT2022-03-183.963.654.000.00-1621422.90%
MSFT220414C003550002021-09-13 9:38AM EDT2022-04-144.344.654.950.00-11222.97%
MSFT220617C003550002021-09-16 1:23PM EDT2022-06-177.747.407.750.00-11,54323.81%
MSFT220916C003550002021-09-17 9:35AM EDT2022-09-1611.5010.9511.45-0.45-3.77%3292824.42%
MSFT230120C003550002021-09-17 3:24PM EDT2023-01-2015.7513.7517.30-0.36-2.23%21,46325.80%
MSFT230317C003550002021-08-30 3:50PM EDT2023-03-1719.0115.6020.400.00-13326.72%
MSFT230616C003550002021-09-14 2:50PM EDT2023-06-1620.7219.5523.450.00-594926.77%
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
MSFT211001P003550002021-09-02 10:38AM EDT2021-10-0152.9052.5056.750.00--3265.78%
MSFT211008P003550002021-09-15 12:45PM EDT2021-10-0851.4052.5057.200.00-1956.57%
MSFT211015P003550002021-09-17 1:46PM EDT2021-10-1555.2052.8555.55+2.45+4.64%66034.28%
MSFT211119P003550002021-09-13 9:39AM EDT2021-11-1958.5555.4556.450.00-11128.66%
MSFT220121P003550002021-09-03 3:32PM EDT2022-01-2155.4056.6057.650.00-313823.93%
MSFT220318P003550002021-08-31 2:20PM EDT2022-03-1856.3558.6059.550.00-227723.71%
MSFT220414P003550002021-09-17 9:58AM EDT2022-04-1460.0559.5560.45+3.45+6.10%34423.60%
MSFT220617P003550002021-09-17 3:58PM EDT2022-06-1762.5062.3563.50+1.06+1.73%1010824.62%
MSFT220916P003550002021-09-17 2:48PM EDT2022-09-1666.0066.4567.00+0.94+1.44%139524.87%
MSFT230120P003550002021-09-10 1:22PM EDT2023-01-2070.8570.1571.950.00-616325.46%
MSFT230317P003550002021-09-02 3:21PM EDT2023-03-1772.2071.1575.500.00-346526.74%
MSFT230616P003550002021-09-02 12:14PM EDT2023-06-1675.3074.5578.900.00-21627.03%