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
323.01-6.48 (-1.97%)
收市價: 04:00PM EST
322.70 -0.31 (-0.10%)
收市後: 07:59PM EST
價內期權
拍板:405.00
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
MSFT211210C004050002021-11-30 9:44AM EST2021-12-100.020.000.140.00-1076671.09%
MSFT211217C004050002021-12-03 2:47PM EST2021-12-170.020.000.05-0.02-50.00%301,08146.48%
MSFT211223C004050002021-12-01 1:31PM EST2021-12-230.070.020.090.00-108841.21%
MSFT211231C004050002021-11-22 2:40PM EST2021-12-310.360.001.160.00-74251.73%
MSFT220107C004050002021-12-01 2:46PM EST2022-01-070.180.011.140.00-101145.94%
MSFT220121C004050002021-12-03 10:38AM EST2022-01-210.240.160.25-0.16-40.00%132429.69%
MSFT220218C004050002021-12-02 12:06PM EST2022-02-181.020.621.030.00-3220230.09%
MSFT220318C004050002021-12-02 2:05PM EST2022-03-181.691.141.800.00-111429.04%
MSFT220617C004050002021-12-03 11:57AM EST2022-06-174.454.906.00-0.55-11.00%346829.68%
MSFT220715C004050002021-12-01 10:29AM EST2022-07-155.775.907.150.00-116829.46%
MSFT220916C004050002021-12-02 2:54PM EST2022-09-168.837.2510.350.00-134729.85%
MSFT230120C004050002021-12-03 2:41PM EST2023-01-2013.3512.0016.50-1.88-12.34%755230.34%
MSFT230317C004050002021-12-03 11:14AM EST2023-03-1715.7914.5019.50-1.46-8.46%151,72730.81%
MSFT230616C004050002021-11-22 10:25AM EST2023-06-1621.0018.0022.500.00-239030.26%
MSFT240119C004050002021-12-02 3:36PM EST2024-01-1930.1727.0031.500.00-414230.77%
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
MSFT211210P004050002021-12-03 12:21PM EST2021-12-1084.2079.5083.55+27.55+48.63%30117.04%
MSFT211217P004050002021-12-01 2:43PM EST2021-12-1770.1579.5083.950.00-4083.84%
MSFT220121P004050002021-11-19 1:03PM EST2022-01-2161.9079.6584.400.00-11345.93%
MSFT220218P004050002021-11-05 11:16AM EST2022-02-1870.3080.3085.000.00-1138.69%
MSFT220318P004050002021-11-10 6:47AM EST2022-03-18108.3073.3076.150.00-3210.00%
MSFT220617P004050002021-12-01 11:45AM EST2022-06-1772.9085.8088.450.00-3630.46%
MSFT220715P004050002021-11-23 12:23PM EST2022-07-1576.3086.5589.800.00--130.44%
MSFT220916P004050002021-12-03 3:21PM EST2022-09-1692.3688.9092.00+14.16+18.11%1505329.50%
MSFT230120P004050002021-12-02 10:54AM EST2023-01-2089.3092.5597.500.00-313429.54%
MSFT230317P004050002021-10-29 9:41AM EST2023-03-1790.8588.5093.000.00-26723.96%
MSFT230616P004050002021-10-29 2:19PM EST2023-06-1691.1291.5095.500.00-3223.88%
MSFT240119P004050002021-11-16 3:48PM EST2024-01-1991.00104.50109.000.00-1028.31%