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
326.19+3.18 (+0.98%)
收市價: 04:00PM EST
331.51 +5.32 (+1.63%)
市前: 07:54AM EST
價內期權
拍板:375.00
認購期權範圍2021年12月10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
MSFT211210C003750002021-12-06 3:57PM EST2021-12-100.010.000.000.00-2172,82725.00%
MSFT211217C003750002021-12-06 1:38PM EST2021-12-170.030.000.000.00-313,29612.50%
MSFT211223C003750002021-12-06 2:10PM EST2021-12-230.110.000.000.00-18710912.50%
MSFT211231C003750002021-12-06 2:43PM EST2021-12-310.200.000.000.00-9457612.50%
MSFT220107C003750002021-12-06 2:58PM EST2022-01-070.360.000.000.00-113912.50%
MSFT220121C003750002021-12-06 3:55PM EST2022-01-210.790.000.000.00-6043,5636.25%
MSFT220218C003750002021-12-06 2:10PM EST2022-02-182.100.000.000.00-522,1306.25%
MSFT220318C003750002021-12-06 3:06PM EST2022-03-183.670.000.000.00-8513,8816.25%
MSFT220414C003750002021-12-06 10:15AM EST2022-04-145.600.000.000.00-21,8826.25%
MSFT220617C003750002021-12-06 3:53PM EST2022-06-179.450.000.000.00-4219,8283.13%
MSFT220715C003750002021-12-06 2:49PM EST2022-07-1510.670.000.000.00-2593.13%
MSFT220916C003750002021-12-06 2:15PM EST2022-09-1614.500.000.000.00-58293.13%
MSFT230120C003750002021-12-06 3:17PM EST2023-01-2020.500.000.000.00-91,5933.13%
MSFT230317C003750002021-12-02 9:30AM EST2023-03-1724.920.000.000.00-21703.13%
MSFT230616C003750002021-12-03 3:02PM EST2023-06-1627.250.000.000.00-14933.13%
MSFT240119C003750002021-12-06 3:50PM EST2024-01-1938.390.000.000.00-28881.56%
認沽盤範圍2021年12月10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
MSFT211210P003750002021-12-06 9:32AM EST2021-12-1053.200.000.000.00-6250.00%
MSFT211217P003750002021-12-03 3:03PM EST2021-12-1754.800.000.000.00-16690.00%
MSFT211223P003750002021-12-02 12:30PM EST2021-12-2343.850.000.000.00--100.00%
MSFT211231P003750002021-12-06 11:11AM EST2021-12-3152.750.000.000.00-110.00%
MSFT220121P003750002021-12-03 2:55PM EST2022-01-2155.650.000.000.00-31220.00%
MSFT220218P003750002021-12-01 3:57PM EST2022-02-1847.500.000.000.00-4530.00%
MSFT220318P003750002021-12-06 12:43PM EST2022-03-1854.950.000.000.00-301700.00%
MSFT220414P003750002021-12-02 3:54PM EST2022-04-1451.200.000.000.00-25600.00%
MSFT220617P003750002021-12-02 11:03AM EST2022-06-1756.330.000.000.00-10650.00%
MSFT220715P003750002021-12-02 11:03AM EST2022-07-1557.570.000.000.00--540.00%
MSFT220916P003750002021-12-06 10:32AM EST2022-09-1665.950.000.000.00-11810.00%
MSFT230120P003750002021-12-03 9:35AM EST2023-01-2064.800.000.000.00-14750.00%
MSFT230317P003750002021-11-05 12:42PM EST2023-03-1764.8372.5077.000.00-8631.08%
MSFT230616P003750002021-11-29 12:17PM EST2023-06-1666.200.000.000.00-1720.00%
MSFT240119P003750002021-12-03 10:36AM EST2024-01-1982.010.000.000.00-2120.00%