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:405.00
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
MSFT211015C004050002021-09-17 3:58PM EDT2021-10-150.060.000.06+0.03+100.00%1013041.80%
MSFT220121C004050002021-09-17 3:58PM EDT2022-01-210.420.310.44-0.04-8.70%56125.54%
MSFT220318C004050002021-09-15 10:47AM EDT2022-03-181.060.840.980.00-505624.39%
MSFT220617C004050002021-09-01 1:44PM EDT2022-06-172.282.082.320.00-6910723.86%
MSFT220916C004050002021-08-26 11:35AM EDT2022-09-164.153.804.200.00-1224.04%
MSFT230120C004050002021-09-16 1:30PM EDT2023-01-206.755.058.550.00-247925.81%
MSFT230317C004050002021-08-24 3:15PM EDT2023-03-179.756.0011.000.00-1326.76%
MSFT230616C004050002021-09-16 3:08PM EDT2023-06-1611.408.5013.500.00-230626.82%
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
MSFT211015P004050002021-08-25 5:32PM EDT2021-10-15119.70102.65107.200.00-8072.61%
MSFT211119P004050002021-09-07 9:51AM EDT2021-11-19105.39103.05107.350.00--149.21%
MSFT220121P004050002021-09-03 3:54PM EDT2022-01-21104.35105.05106.350.00-11230.65%
MSFT220318P004050002021-08-30 3:54PM EDT2022-03-18102.40105.50106.900.00-61827.56%
MSFT220617P004050002021-08-24 3:48PM EDT2022-06-17104.82106.65108.250.00--125.72%
MSFT220916P004050002021-08-27 10:09AM EDT2022-09-16110.25108.45110.250.00-54025.50%
MSFT230120P004050002021-09-13 11:14AM EDT2023-01-20115.65109.65113.350.00-413825.53%
MSFT230317P004050002021-09-02 3:14PM EDT2023-03-17111.90111.00116.000.00--026.70%
MSFT230616P004050002021-08-27 12:28PM EDT2023-06-16116.65113.00118.000.00-2126.37%