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
294.80+0.50 (+0.17%)
收市價: 04:00PM EDT
價內期權
拍板:370.00
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
MSFT210924C003700002021-09-20 9:34AM EDT2021-09-240.020.000.000.00-1050.00%
MSFT211001C003700002021-09-16 11:59AM EDT2021-10-010.020.000.000.00-1025.00%
MSFT211008C003700002021-09-17 11:15AM EDT2021-10-080.040.000.000.00-206025.00%
MSFT211015C003700002021-09-20 1:17PM EDT2021-10-150.020.000.000.00-1012.50%
MSFT211022C003700002021-09-20 12:19PM EDT2021-10-220.060.000.000.00-3012.50%
MSFT211029C003700002021-09-16 12:17PM EDT2021-10-290.160.000.000.00-4012.50%
MSFT211119C003700002021-09-21 2:12PM EDT2021-11-190.180.000.00-0.10-35.71%4012.50%
MSFT211217C003700002021-09-21 2:42PM EDT2021-12-170.360.000.00-0.12-25.00%90012.50%
MSFT220121C003700002021-09-21 3:52PM EDT2022-01-210.790.000.00-0.12-13.19%1606.25%
MSFT220318C003700002021-09-20 9:54AM EDT2022-03-182.190.000.00-0.01-0.45%906.25%
MSFT220414C003700002021-09-16 3:39PM EDT2022-04-143.350.000.000.00-1506.25%
MSFT220617C003700002021-09-17 3:57PM EDT2022-06-175.250.000.000.00-106.25%
MSFT220916C003700002021-09-16 1:20PM EDT2022-09-168.507.207.550.00-160024.50%
MSFT230120C003700002021-09-21 12:53PM EDT2023-01-2010.790.000.00+0.29+2.76%8303.13%
MSFT230317C003700002021-09-20 10:49AM EDT2023-03-1713.8210.7515.250.00-158626.67%
MSFT230616C003700002021-09-21 1:13PM EDT2023-06-1616.090.000.00+0.19+1.19%403.13%
MSFT240119C003700002021-09-21 2:12PM EDT2024-01-1924.160.000.00+1.16+5.04%2103.13%
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
MSFT210924P003700002021-09-21 3:40PM EDT2021-09-2474.050.000.00-3.30-4.27%400.00%
MSFT211001P003700002021-09-20 2:21PM EDT2021-10-0178.450.000.000.00-400.00%
MSFT211015P003700002021-09-21 10:01AM EDT2021-10-1573.900.000.00-1.35-1.79%200.00%
MSFT211119P003700002021-09-20 12:15AM EDT2021-11-1967.650.000.000.00--00.00%
MSFT211217P003700002021-08-26 12:09PM EDT2021-12-1770.100.000.000.00-200.00%
MSFT220121P003700002021-09-20 2:56PM EDT2022-01-2180.8075.9076.950.00-13527.36%
MSFT220318P003700002021-09-02 9:43AM EDT2022-03-1869.9076.8078.200.00-83826.00%
MSFT220414P003700002021-09-17 3:42PM EDT2022-04-1472.9077.7578.500.00-11924.88%
MSFT220617P003700002021-09-17 3:55PM EDT2022-06-1775.5079.8080.750.00-47825.49%
MSFT220916P003700002021-09-10 11:07AM EDT2022-09-1680.6382.2083.200.00-11125.07%
MSFT230120P003700002021-09-17 12:06PM EDT2023-01-2081.0583.7086.850.00-625125.05%
MSFT230317P003700002021-09-02 3:38PM EDT2023-03-1783.3086.2089.300.00-10911725.78%
MSFT230616P003700002021-09-17 10:02AM EDT2023-06-1686.5089.1092.450.00-17,60726.19%