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:360.00
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
MSFT210618C003600002021-06-07 1:16PM EDT2021-06-180.010.000.510.00-61,077120.31%
MSFT210716C003600002021-06-11 3:55PM EDT2021-07-160.020.020.030.00-31,15539.45%
MSFT210820C003600002021-06-11 10:21AM EDT2021-08-200.090.050.10-0.01-10.00%11,81531.45%
MSFT210917C003600002021-06-11 1:05PM EDT2021-09-170.140.080.200.00-13030228.96%
MSFT211015C003600002021-06-09 9:52AM EDT2021-10-150.240.120.280.00-1015026.71%
MSFT211119C003600002021-06-11 11:58AM EDT2021-11-190.400.300.48-0.07-14.89%11225.64%
MSFT220121C003600002021-06-11 11:22AM EDT2022-01-210.820.570.890.00-11,66224.16%
MSFT220318C003600002021-06-09 12:51PM EDT2022-03-181.361.261.500.00-1320223.94%
MSFT220617C003600002021-06-09 11:06AM EDT2022-06-172.662.432.750.00-221623.88%
MSFT220916C003600002021-06-10 2:32PM EDT2022-09-164.103.504.40-0.05-1.20%138824.23%
MSFT230120C003600002021-06-08 10:57AM EDT2023-01-205.855.656.350.00-826123.97%
MSFT230317C003600002021-06-10 9:30AM EDT2023-03-177.666.109.450.00-249326.20%
MSFT230616C003600002021-06-04 12:03PM EDT2023-06-167.904.609.000.00-113824.09%
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
MSFT210618P003600002021-05-03 2:12PM EDT2021-06-18108.87112.25113.100.00-1010282.59%
MSFT210716P003600002021-04-13 10:17AM EDT2021-07-16102.45116.30117.850.00-1625136.20%
MSFT210820P003600002021-06-10 1:41PM EDT2021-08-20103.60100.35104.900.00-102155.54%
MSFT210917P003600002021-05-24 12:04PM EDT2021-09-17109.32100.30104.950.00-32247.06%
MSFT220121P003600002021-04-20 3:18PM EDT2022-01-21104.05112.35116.500.00-41952.35%
MSFT220318P003600002021-05-24 12:17PM EDT2022-03-18110.61101.30103.950.00-172325.11%
MSFT220617P003600002021-06-10 11:52AM EDT2022-06-17105.78100.40109.650.00-154831.99%
MSFT220916P003600002021-06-10 11:52AM EDT2022-09-16107.27101.65106.450.00-127524.21%
MSFT230120P003600002021-06-08 9:33AM EDT2023-01-20110.46103.50108.350.00-13023.91%
MSFT230317P003600002021-06-04 9:50AM EDT2023-03-17116.41104.00113.200.00-1111527.85%
MSFT230616P003600002021-05-10 11:33AM EDT2023-06-16118.60111.95115.800.00-2628.31%