香港股市 將在 3 小時 26 分鐘 開市

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
258.49+2.58 (+1.01%)
收市價: 4:00PM EDT

258.49 0.00 (0.00%)
收市後: 6:03PM EDT

價內期權
認購期權範圍2021年4月16日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
MSFT210416C001100002021-04-13 3:55PM EDT110.00148.50147.50149.90+2.40+1.64%118351.56%
MSFT210416C001150002021-03-29 9:31AM EDT115.00120.95141.40144.900.00-23451.37%
MSFT210416C001200002021-04-12 12:31PM EDT120.00137.35136.85139.900.00-122430.18%
MSFT210416C001250002021-03-29 9:31AM EDT125.00110.95132.20134.900.00-24261.72%
MSFT210416C001300002021-03-29 9:31AM EDT130.00105.95126.40129.900.00-17390.43%
MSFT210416C001350002021-04-09 2:25PM EDT135.00119.65121.40124.900.00-1632371.58%
MSFT210416C001400002021-04-09 3:45PM EDT140.00114.85116.40119.900.00-1019353.52%
MSFT210416C001450002021-04-12 10:47AM EDT145.00110.60111.40114.900.00-137335.94%
MSFT210416C001500002021-04-13 3:24PM EDT150.00108.42106.30109.90+24.92+29.84%214319.04%
MSFT210416C001550002021-04-12 2:47PM EDT155.00101.10101.40104.900.00-224302.54%
MSFT210416C001600002021-04-13 2:18PM EDT160.0097.7697.4099.65+0.43+0.44%231167.97%
MSFT210416C001650002021-04-09 9:45AM EDT165.0088.9091.4094.900.00-143271.05%
MSFT210416C001700002021-04-12 1:21PM EDT170.0087.1487.4088.950.00-2137207.23%
MSFT210416C001750002021-04-12 12:23PM EDT175.0083.9982.3583.95+2.17+2.65%10159194.63%
MSFT210416C001800002021-04-13 2:18PM EDT180.0077.7877.3579.65+0.63+0.82%4281115.63%
MSFT210416C001850002021-04-13 3:56PM EDT185.0073.9072.8573.80+1.65+2.28%5211159.77%
MSFT210416C001900002021-04-13 2:53PM EDT190.0068.2567.7069.40+1.38+2.06%10392118.75%
MSFT210416C001950002021-04-12 2:32PM EDT195.0061.4062.8564.450.00-3751124.61%
MSFT210416C002000002021-04-13 1:26PM EDT200.0057.6057.9058.95+1.25+2.22%16938136.04%
MSFT210416C002050002021-04-13 3:17PM EDT205.0053.5152.5553.95+1.21+2.31%141,276124.90%
MSFT210416C002075002021-03-25 3:54PM EDT207.5026.2549.2552.450.00--7153.42%
MSFT210416C002100002021-04-13 3:21PM EDT210.0049.0048.0548.95+2.68+5.79%1103,15768.75%
MSFT210416C002125002021-04-12 1:30PM EDT212.5044.8244.6047.450.00-161974.22%
MSFT210416C002150002021-04-13 3:21PM EDT215.0043.6042.5544.05+1.83+4.38%292,630107.32%
MSFT210416C002175002021-04-08 10:30AM EDT217.5035.7539.6542.450.00-1970.90%
MSFT210416C002200002021-04-13 3:50PM EDT220.0038.2437.3539.20+2.36+6.58%1056,061101.42%
MSFT210416C002225002021-04-09 3:13PM EDT222.5031.7635.2036.700.00-15995.70%
MSFT210416C002250002021-04-13 3:52PM EDT225.0033.3032.6033.80+2.15+6.90%1223,00975.78%
MSFT210416C002275002021-04-13 12:48PM EDT227.5030.2730.1531.40+1.35+4.67%113174.80%
MSFT210416C002300002021-04-13 3:57PM EDT230.0028.5028.0528.75+1.92+7.22%21210,77563.57%
MSFT210416C002325002021-04-13 3:49PM EDT232.5025.7525.3526.35+2.55+10.99%1987262.65%
MSFT210416C002350002021-04-13 3:44PM EDT235.0023.6023.1523.85+2.65+12.65%1758,70657.52%
MSFT210416C002375002021-04-13 2:32PM EDT237.5020.7520.6521.50+2.25+12.16%542,09156.74%
MSFT210416C002400002021-04-13 3:57PM EDT240.0018.6117.9518.75+2.86+18.16%1,09921,60443.99%
MSFT210416C002425002021-04-13 3:59PM EDT242.5015.7515.7516.15+2.26+16.75%1592,30435.35%
MSFT210416C002450002021-04-13 3:58PM EDT245.0013.7113.2513.75+2.46+21.87%2,30818,12934.03%
MSFT210416C002475002021-04-13 3:58PM EDT247.5011.189.9511.45+2.33+26.33%2763,38633.50%
MSFT210416C002500002021-04-13 3:59PM EDT250.008.768.058.90+2.16+32.73%3,89518,74326.83%
MSFT210416C002525002021-04-13 3:59PM EDT252.506.175.906.80+1.72+38.65%1,4409,49526.81%
MSFT210416C002550002021-04-13 3:59PM EDT255.004.254.054.25+1.41+49.65%10,59124,43819.12%
MSFT210416C002575002021-04-13 3:59PM EDT257.502.262.262.50+0.60+36.14%17,2549,62418.24%
MSFT210416C002600002021-04-13 3:59PM EDT260.001.181.061.20+0.28+31.11%39,12838,39717.16%
MSFT210416C002625002021-04-13 3:59PM EDT262.500.490.000.00+0.04+8.89%--3.13%
MSFT210416C002650002021-04-13 3:59PM EDT265.000.210.130.21-0.03-12.50%6,77911,12117.87%
MSFT210416C002675002021-04-13 3:59PM EDT267.500.100.000.00-0.03-23.08%--6.25%
MSFT210416C002700002021-04-13 3:58PM EDT270.000.060.050.08-0.03-33.33%2,41010,18622.56%
MSFT210416C002725002021-04-13 3:58PM EDT272.500.03-0.00-0.04-57.14%--12.50%
MSFT210416C002750002021-04-13 3:51PM EDT275.000.030.010.03-0.02-40.00%6989,08326.17%
MSFT210416C002800002021-04-13 3:35PM EDT280.000.020.010.03-0.02-50.00%5633,93532.62%
MSFT210416C002850002021-04-13 2:47PM EDT285.000.020.010.02-0.01-33.33%145,76037.11%
MSFT210416C002900002021-04-13 9:34AM EDT290.000.010.000.03-0.02-66.67%282,22044.92%
MSFT210416C002950002021-04-13 3:36PM EDT295.000.010.000.020.00-621,61948.44%
MSFT210416C003000002021-04-13 3:47PM EDT300.000.010.010.020.00-314,90752.34%
MSFT210416C003050002021-04-13 12:42PM EDT305.000.020.000.02+0.01+100.00%11,80254.69%
MSFT210416C003100002021-04-13 3:36PM EDT310.000.010.000.020.00-242,52760.16%
MSFT210416C003150002021-04-12 10:22AM EDT315.000.010.000.050.00-1193871.09%
MSFT210416C003200002021-04-09 1:03PM EDT320.000.030.000.010.00-156365.63%
MSFT210416C003250002021-04-09 3:10PM EDT325.000.010.000.020.00-1148673.44%
MSFT210416C003300002021-04-09 3:23PM EDT330.000.010.000.020.00-3053578.13%
MSFT210416C003350002021-04-12 9:39AM EDT335.000.030.000.010.00-2035378.13%
MSFT210416C003400002021-04-08 11:44AM EDT340.000.010.000.010.00-1359181.25%
MSFT210416C003450002021-04-12 9:35AM EDT345.000.010.000.040.00-721396.88%
MSFT210416C003500002021-04-05 11:21AM EDT350.000.020.000.050.00-30429103.13%
MSFT210416C003550002021-04-07 11:25AM EDT355.000.010.000.050.00-1365107.81%
MSFT210416C003600002021-04-07 11:26AM EDT360.000.010.000.010.00-248096.88%
MSFT210416C003650002021-04-13 2:57PM EDT365.000.010.000.010.00-3855100.00%
認沽盤範圍2021年4月16日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
MSFT210416P001100002021-04-05 1:43PM EDT110.000.010.000.010.00-20733243.75%
MSFT210416P001150002021-03-30 12:22PM EDT115.000.020.000.050.00-236265.63%
MSFT210416P001200002021-04-05 12:17PM EDT120.000.010.000.050.00-30553253.13%
MSFT210416P001250002021-03-24 9:50AM EDT125.000.020.000.050.00-4182240.63%
MSFT210416P001300002021-03-30 9:57AM EDT130.000.020.000.050.00-8311228.13%
MSFT210416P001350002021-04-01 9:53AM EDT135.000.020.000.050.00-2208215.63%
MSFT210416P001400002021-04-13 9:31AM EDT140.000.010.000.010.00-11,128181.25%
MSFT210416P001450002021-04-07 9:33AM EDT145.000.010.000.010.00-2813168.75%
MSFT210416P001500002021-04-07 11:14AM EDT150.000.010.000.010.00-101,444159.38%
MSFT210416P001550002021-04-06 1:38PM EDT155.000.010.000.020.00-221,368159.38%
MSFT210416P001600002021-04-06 3:30PM EDT160.000.010.000.020.00-31,726150.00%
MSFT210416P001650002021-04-09 9:30AM EDT165.000.010.000.040.00-13,930150.00%
MSFT210416P001700002021-04-09 3:47PM EDT170.000.010.000.010.00-333,046125.00%
MSFT210416P001750002021-04-12 10:24AM EDT175.000.030.000.030.00-32,425128.13%
MSFT210416P001800002021-04-12 10:30AM EDT180.000.020.000.050.00-15,563125.00%
MSFT210416P001850002021-04-12 3:05PM EDT185.000.010.000.010.00-1173,678100.00%
MSFT210416P001900002021-04-13 3:20PM EDT190.000.010.000.010.00-810,18793.75%
MSFT210416P001950002021-04-13 10:49AM EDT195.000.010.000.01-0.01-50.00%1354,01787.50%
MSFT210416P002000002021-04-13 2:06PM EDT200.000.010.000.02-0.02-66.67%248,60284.38%
MSFT210416P002050002021-04-13 3:54PM EDT205.000.010.000.03-0.01-50.00%586,02079.69%
MSFT210416P002075002021-04-13 12:48PM EDT207.500.010.000.02-0.01-50.00%31,17572.66%
MSFT210416P002100002021-04-13 3:23PM EDT210.000.010.010.02-0.01-50.00%11413,38671.88%
MSFT210416P002125002021-04-12 3:58PM EDT212.500.010.010.02-0.02-66.67%5085167.97%
MSFT210416P002150002021-04-13 3:25PM EDT215.000.010.010.02-0.01-50.00%1207,86664.06%
MSFT210416P002175002021-04-13 10:13AM EDT217.500.030.010.02+0.01+50.00%31,81060.94%
MSFT210416P002200002021-04-13 3:52PM EDT220.000.010.010.03-0.02-66.67%21523,26858.59%
MSFT210416P002225002021-04-13 3:30PM EDT222.500.020.010.02-0.03-60.00%1544,52553.13%
MSFT210416P002250002021-04-13 3:48PM EDT225.000.010.010.02-0.03-75.00%10710,60550.00%
MSFT210416P002275002021-04-13 3:03PM EDT227.500.020.010.04-0.03-60.00%1586,42751.56%
MSFT210416P002300002021-04-13 3:58PM EDT230.000.030.020.04-0.02-40.00%24417,11747.66%
MSFT210416P002325002021-04-13 3:00PM EDT232.500.020.020.05-0.05-71.43%942,54245.12%
MSFT210416P002350002021-04-13 3:54PM EDT235.000.030.020.04-0.03-50.00%5849,85539.84%
MSFT210416P002375002021-04-13 3:50PM EDT237.500.030.030.05-0.05-62.50%2782,14037.11%
MSFT210416P002400002021-04-13 3:56PM EDT240.000.040.040.05-0.05-55.56%37318,52733.20%
MSFT210416P002425002021-04-13 3:59PM EDT242.500.060.040.07-0.05-45.45%3963,05630.66%
MSFT210416P002450002021-04-13 3:56PM EDT245.000.080.060.08-0.09-52.94%1,3936,81827.05%
MSFT210416P002475002021-04-13 3:58PM EDT247.500.100.080.16-0.18-64.29%1,5904,19725.98%
MSFT210416P002500002021-04-13 3:59PM EDT250.000.170.170.19-0.40-70.18%5,93811,08621.92%
MSFT210416P002525002021-04-13 3:59PM EDT252.500.340.320.41-0.76-69.09%3,2694,80520.97%
MSFT210416P002550002021-04-13 3:59PM EDT255.000.740.680.80-1.21-62.05%8,9805,69019.58%
MSFT210416P002575002021-04-13 3:59PM EDT257.501.451.411.52-1.85-56.06%7,3181,81718.34%
MSFT210416P002600002021-04-13 3:59PM EDT260.002.732.642.85-2.22-44.85%3,08873318.53%
MSFT210416P002625002021-04-13 3:59PM EDT262.504.500.000.00-2.43-35.06%--0.00%
MSFT210416P002650002021-04-13 3:57PM EDT265.006.706.507.05-2.22-24.89%6831323.73%
MSFT210416P002675002021-04-13 10:04AM EDT267.509.250.000.00-2.05-18.14%--0.00%
MSFT210416P002700002021-04-13 3:10PM EDT270.0011.4011.2512.65-1.70-12.98%3265744.24%
MSFT210416P002725002021-04-13 1:03PM EDT272.5014.920.000.00-0.13-0.86%--0.00%
MSFT210416P002750002021-04-12 1:36PM EDT275.0018.0516.1017.700.00-8619056.35%
MSFT210416P002800002021-04-09 10:55AM EDT280.0025.7520.8022.800.00-14868.58%
MSFT210416P002850002021-04-05 10:07AM EDT285.0037.5025.4027.750.00-14977.76%
MSFT210416P002900002021-04-12 12:00PM EDT290.0033.0031.0533.200.00-4573.24%
MSFT210416P002950002021-03-18 11:30AM EDT295.0062.6035.7537.750.00-13067.87%
MSFT210416P003000002021-03-24 9:41AM EDT300.0063.7040.7543.900.00-20094.97%
MSFT210416P003050002021-03-11 2:34PM EDT305.0066.8047.9550.400.00-70140.06%
MSFT210416P003100002021-04-01 1:38PM EDT310.0068.7050.5053.050.00-10089.55%
MSFT210416P003150002021-04-12 3:45PM EDT315.0058.4555.5058.900.00-11113.97%
MSFT210416P003200002021-03-15 12:09AM EDT320.0087.0060.5063.250.00---107.72%
MSFT210416P003250002021-04-13 3:04PM EDT325.0067.0065.9567.85-1.15-1.69%25115.33%
MSFT210416P003300002021-02-01 11:50AM EDT330.0093.7598.6099.500.00--0464.18%
MSFT210416P003350002021-03-31 3:46PM EDT335.0098.4075.2077.600.00-100154.35%
MSFT210416P003400002021-02-24 4:40PM EDT340.00105.20102.30104.500.00-80430.05%
MSFT210416P003500002021-03-15 1:31PM EDT350.00117.1090.1093.900.00-180150.49%
MSFT210416P003600002021-04-12 9:33AM EDT360.00103.950.000.000.00---0.00%
MSFT210416P003650002021-04-12 3:59PM EDT365.00109.25105.10108.350.00-10233148.05%