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:360.00
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
MSFT210924C003600002021-09-16 2:00PM EDT2021-09-240.010.000.030.00-3020250.78%
MSFT211001C003600002021-09-17 9:48AM EDT2021-10-010.020.000.05-0.03-60.00%12,86638.87%
MSFT211008C003600002021-09-17 10:46AM EDT2021-10-080.050.010.080.00-1529633.20%
MSFT211015C003600002021-09-17 1:41PM EDT2021-10-150.070.040.10-0.02-22.22%2159329.40%
MSFT211029C003600002021-09-16 3:36PM EDT2021-10-290.240.130.260.00-32227.34%
MSFT211119C003600002021-09-17 1:48PM EDT2021-11-190.400.350.42-0.04-9.09%1020424.10%
MSFT211217C003600002021-09-17 1:09PM EDT2021-12-170.700.670.79-0.15-17.65%434622.53%
MSFT220121C003600002021-09-17 3:49PM EDT2022-01-211.421.401.50-0.21-12.88%62,00822.06%
MSFT220318C003600002021-09-17 11:31AM EDT2022-03-183.253.153.35-0.09-2.69%4423722.80%
MSFT220414C003600002021-09-16 12:44PM EDT2022-04-144.323.954.300.00-1040723.02%
MSFT220617C003600002021-09-17 10:41AM EDT2022-06-176.606.506.85-0.20-2.94%101,41823.74%
MSFT220916C003600002021-09-15 3:47PM EDT2022-09-1610.959.9010.400.00-11086324.37%
MSFT230120C003600002021-09-16 1:29PM EDT2023-01-2014.5513.3016.250.00-3282725.89%
MSFT230317C003600002021-09-16 3:40PM EDT2023-03-1718.0014.7018.800.00-157626.43%
MSFT230616C003600002021-09-16 1:13PM EDT2023-06-1620.7519.4021.400.00-2534626.24%
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
MSFT210924P003600002021-09-14 2:58PM EDT2021-09-2459.6557.7062.200.00-33109.25%
MSFT211001P003600002021-09-01 11:18AM EDT2021-10-0156.3057.6062.200.00--074.22%
MSFT211015P003600002021-09-16 11:15AM EDT2021-10-1558.4557.5562.250.00-118451.84%
MSFT211022P003600002021-09-09 9:55AM EDT2021-10-2258.7257.6562.300.00--146.48%
MSFT211119P003600002021-08-30 9:58AM EDT2021-11-1957.5560.3561.400.00-61930.14%
MSFT211217P003600002021-08-19 9:36AM EDT2021-12-1770.3060.6061.700.00--426.32%
MSFT220121P003600002021-09-01 12:58PM EDT2022-01-2158.8061.2562.350.00-19124.42%
MSFT220318P003600002021-09-03 3:08PM EDT2022-03-1861.6563.0563.950.00-371923.79%
MSFT220414P003600002021-09-17 3:55PM EDT2022-04-1464.4063.7564.75+1.45+2.30%143123.61%
MSFT220617P003600002021-09-15 9:36AM EDT2022-06-1762.7566.3567.600.00-353824.59%
MSFT220916P003600002021-08-23 1:51PM EDT2022-09-1666.0070.3070.950.00-127424.83%
MSFT230120P003600002021-09-13 10:43AM EDT2023-01-2077.5573.3076.250.00-925825.82%
MSFT230317P003600002021-09-02 3:21PM EDT2023-03-1775.8075.1579.250.00-212526.71%
MSFT230616P003600002021-08-25 5:33PM EDT2023-06-1697.2278.3582.200.00-11026.73%