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:380.00
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
MSFT211001C003800002021-09-20 3:03PM EDT2021-10-010.010.000.000.00-1025.00%
MSFT211015C003800002021-09-21 11:22AM EDT2021-10-150.010.000.000.00-1025.00%
MSFT211119C003800002021-09-21 1:40PM EDT2021-11-190.130.000.000.00-10012.50%
MSFT211217C003800002021-09-21 11:06AM EDT2021-12-170.270.000.000.00-129012.50%
MSFT220121C003800002021-09-21 10:38AM EDT2022-01-210.540.000.000.00-106.25%
MSFT220318C003800002021-09-20 3:07PM EDT2022-03-181.620.000.000.00-206.25%
MSFT220414C003800002021-09-21 9:35AM EDT2022-04-142.180.000.000.00-106.25%
MSFT220617C003800002021-09-20 2:17PM EDT2022-06-173.700.000.000.00-206.25%
MSFT220916C003800002021-09-17 9:42AM EDT2022-09-166.850.000.000.00-106.25%
MSFT230120C003800002021-09-21 2:35PM EDT2023-01-208.900.000.000.00-203.13%
MSFT230317C003800002021-09-20 11:46AM EDT2023-03-1711.710.000.000.00-1003.13%
MSFT230616C003800002021-09-20 1:31PM EDT2023-06-1614.350.000.000.00-1103.13%
MSFT240119C003800002021-09-20 10:49AM EDT2024-01-1922.000.000.000.00-1703.13%
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
MSFT211001P003800002021-09-20 3:06PM EDT2021-10-0189.550.000.000.00-200.00%
MSFT211015P003800002021-09-21 10:11AM EDT2021-10-1584.900.000.000.00-800.00%
MSFT211119P003800002021-09-20 11:04AM EDT2021-11-1986.350.000.000.00-100.00%
MSFT211217P003800002021-08-31 3:36PM EDT2021-12-1777.400.000.000.00--00.00%
MSFT220121P003800002021-09-03 1:05PM EDT2022-01-2179.000.000.000.00-500.00%
MSFT220318P003800002021-09-21 9:45AM EDT2022-03-1884.900.000.000.00-700.00%
MSFT220414P003800002021-09-17 1:56PM EDT2022-04-1482.400.000.000.00-200.00%
MSFT220617P003800002021-09-01 11:24AM EDT2022-06-1780.650.000.000.00-2300.00%
MSFT220916P003800002021-09-17 2:24PM EDT2022-09-1686.540.000.000.00-300.00%
MSFT230120P003800002021-09-10 1:42PM EDT2023-01-2090.400.000.000.00-600.00%
MSFT230317P003800002021-09-09 3:51PM EDT2023-03-1793.700.000.000.00-200.00%
MSFT230616P003800002021-09-08 11:16AM EDT2023-06-1695.500.000.000.00-100.00%