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
257.89+0.65 (+0.25%)
收市價: 04:00PM EDT
價內期權
認購期權範圍2021年6月18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
MSFT210618C000650002021-05-24 10:29AM EDT65.00185.40190.40194.850.00-325595.12%
MSFT210618C000700002021-05-27 10:34AM EDT70.00181.00185.40189.850.00-10564.45%
MSFT210618C000750002021-05-18 3:36PM EDT75.00169.70180.40184.850.00-2710536.13%
MSFT210618C000800002021-06-01 10:48AM EDT80.00168.85175.40179.850.00-1024509.77%
MSFT210618C000850002021-06-01 1:19PM EDT85.00162.82170.40174.850.00-389485.16%
MSFT210618C000900002021-06-07 11:04AM EDT90.00162.80165.40169.850.00-5074462.11%
MSFT210618C000950002021-05-18 3:54PM EDT95.00148.60160.40164.000.00-165394.73%
MSFT210618C001000002021-06-08 11:05AM EDT100.00153.83155.40160.050.00-161428.42%
MSFT210618C001050002021-06-09 3:50PM EDT105.00148.45150.40155.050.00-156408.50%
MSFT210618C001100002021-06-09 3:50PM EDT110.00143.45145.40150.050.00-186389.65%
MSFT210618C001150002021-06-09 2:15PM EDT115.00139.88140.40145.050.00-150371.58%
MSFT210618C001200002021-06-03 3:03PM EDT120.00125.05135.40139.950.00-2070350.68%
MSFT210618C001250002021-06-10 12:10PM EDT125.00132.00130.40135.050.00-672337.79%
MSFT210618C001300002021-06-11 11:18AM EDT130.00127.87125.40130.05+2.27+1.81%1148321.88%
MSFT210618C001350002021-06-11 12:02PM EDT135.00122.44120.45125.05+0.22+0.18%2148306.59%
MSFT210618C001400002021-06-11 11:19AM EDT140.00117.87115.40120.05+0.62+0.53%1214291.85%
MSFT210618C001450002021-06-10 3:22PM EDT145.00111.56110.40115.000.00-252276.07%
MSFT210618C001500002021-06-10 2:59PM EDT150.00106.85105.40110.050.00-24215263.77%
MSFT210618C001550002021-06-11 11:29AM EDT155.00103.10100.40105.05+1.50+1.48%184250.39%
MSFT210618C001600002021-06-11 11:58AM EDT160.0097.1695.4598.50+2.06+2.17%2171183.98%
MSFT210618C001650002021-06-09 2:21PM EDT165.0091.6090.4095.050.00-234224.71%
MSFT210618C001700002021-06-11 11:11AM EDT170.0087.8185.4090.05+0.91+1.05%4243212.40%
MSFT210618C001750002021-06-11 2:25PM EDT175.0082.4080.4085.05+0.74+0.91%10629200.39%
MSFT210618C001800002021-06-09 12:55PM EDT180.0075.0075.4080.050.00-6647188.62%
MSFT210618C001850002021-06-11 2:27PM EDT185.0072.4070.4075.00+4.70+6.94%2269176.07%
MSFT210618C001900002021-06-11 2:52PM EDT190.0067.5567.2069.65+0.55+0.82%1335122.56%
MSFT210618C001950002021-06-09 11:50AM EDT195.0059.4662.3064.650.00-5228115.63%
MSFT210618C002000002021-06-11 3:46PM EDT200.0057.4057.4558.50+0.70+1.23%223,30978.91%
MSFT210618C002050002021-06-11 12:03PM EDT205.0052.4552.4054.65+0.95+1.84%11,11099.71%
MSFT210618C002100002021-06-11 3:47PM EDT210.0047.5047.4049.80+0.40+0.85%177,38493.16%
MSFT210618C002150002021-06-11 3:55PM EDT215.0042.7042.4044.60+1.18+2.84%35,15881.74%
MSFT210618C002200002021-06-11 3:28PM EDT220.0037.5537.4539.00+0.55+1.49%219,51065.04%
MSFT210618C002225002021-06-04 10:20AM EDT222.5035.8334.7037.50+8.08+29.12%1271.48%
MSFT210618C002250002021-06-11 3:54PM EDT225.0032.7532.4534.75+0.91+2.86%585,24967.21%
MSFT210618C002275002021-06-07 9:32AM EDT227.5022.7529.7032.500.00-2562.94%
MSFT210618C002300002021-06-11 3:46PM EDT230.0027.5127.4528.00+0.19+0.70%12019,10640.82%
MSFT210618C002325002021-06-11 12:43PM EDT232.5024.5024.9027.45+5.70+30.32%22055.74%
MSFT210618C002350002021-06-11 3:34PM EDT235.0022.5222.4524.55+0.82+3.78%614,85664.06%
MSFT210618C002375002021-06-10 10:13AM EDT237.5020.0020.3522.15+1.57+8.52%16660.23%
MSFT210618C002400002021-06-11 3:58PM EDT240.0017.8517.4518.25+0.45+2.59%28931,57734.82%
MSFT210618C002425002021-06-11 2:18PM EDT242.5015.0514.9017.10+0.40+2.73%1030649.29%
MSFT210618C002450002021-06-11 3:58PM EDT245.0012.9512.3513.65+0.26+2.05%3368,86133.06%
MSFT210618C002475002021-06-11 3:56PM EDT247.5010.509.7012.00+1.09+11.58%991,02737.60%
MSFT210618C002500002021-06-11 3:58PM EDT250.008.238.108.35+0.20+2.49%2,05541,80719.97%
MSFT210618C002525002021-06-11 3:59PM EDT252.505.915.856.70+0.01+0.17%1,0934,17923.66%
MSFT210618C002550002021-06-11 3:59PM EDT255.004.003.954.05-0.05-1.23%4,99820,08616.41%
MSFT210618C002575002021-06-11 3:59PM EDT257.502.362.402.45-0.14-5.60%10,0576,32115.80%
MSFT210618C002600002021-06-11 3:59PM EDT260.001.271.251.28-0.15-10.56%18,90326,44015.20%
MSFT210618C002625002021-06-11 3:59PM EDT262.500.600.580.61-0.19-24.05%4,9925,68615.19%
MSFT210618C002650002021-06-11 3:59PM EDT265.000.280.260.28-0.15-34.88%5,68021,48715.60%
MSFT210618C002675002021-06-11 3:58PM EDT267.500.140.140.15-0.12-46.15%1,9113,35816.75%
MSFT210618C002700002021-06-11 3:59PM EDT270.000.090.080.10-0.08-47.06%98724,30718.56%
MSFT210618C002725002021-06-11 3:18PM EDT272.500.080.060.09-0.05-38.46%56299621.14%
MSFT210618C002750002021-06-11 3:42PM EDT275.000.060.050.07-0.04-40.00%38211,20223.05%
MSFT210618C002800002021-06-11 3:33PM EDT280.000.040.040.06-0.01-20.00%1,23614,53727.74%
MSFT210618C002850002021-06-11 3:55PM EDT285.000.030.030.040.00-532,62431.06%
MSFT210618C002900002021-06-11 3:47PM EDT290.000.020.020.03-0.01-33.33%10411,37434.38%
MSFT210618C002950002021-06-11 12:30PM EDT295.000.010.000.020.00-434,26837.11%
MSFT210618C003000002021-06-11 1:16PM EDT300.000.010.000.01-0.01-50.00%214,11038.28%
MSFT210618C003050002021-06-11 2:44PM EDT305.000.020.000.500.00-31,18562.79%
MSFT210618C003100002021-06-09 9:46AM EDT310.000.010.000.010.00-11,11846.09%
MSFT210618C003150002021-06-10 12:36PM EDT315.000.010.000.500.00-9681672.56%
MSFT210618C003200002021-06-09 12:46PM EDT320.000.020.000.010.00-23,05650.00%
MSFT210618C003250002021-06-11 2:44PM EDT325.000.010.000.01-0.01-50.00%665253.13%
MSFT210618C003300002021-06-02 3:55PM EDT330.000.020.000.010.00-11,64556.25%
MSFT210618C003350002021-05-26 10:33AM EDT335.000.020.000.030.00-247165.63%
MSFT210618C003400002021-05-27 11:20AM EDT340.000.040.000.010.00-519462.50%
MSFT210618C003450002021-06-01 9:37AM EDT345.000.010.000.500.00-17499.12%
MSFT210618C003500002021-06-08 10:56AM EDT350.000.010.000.020.00-540072.66%
MSFT210618C003550002021-05-17 10:19AM EDT355.000.010.000.510.00-30131107.42%
MSFT210618C003600002021-06-07 1:16PM EDT360.000.010.000.510.00-61,077111.43%
MSFT210618C003650002021-05-11 9:55AM EDT365.000.040.000.050.00-140688.28%
MSFT210618C003700002021-05-17 1:46PM EDT370.000.030.000.130.00-5448100.78%
MSFT210618C003750002021-05-06 9:36AM EDT375.000.030.000.010.00-1363581.25%
MSFT210618C003800002021-06-04 3:25PM EDT380.000.010.000.010.00-10058484.38%
認沽盤範圍2021年6月18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
MSFT210618P000650002021-06-10 3:27PM EDT65.000.010.000.010.00-12,477293.75%
MSFT210618P000700002021-05-28 9:37AM EDT70.000.010.000.130.00-112,616347.66%
MSFT210618P000750002021-05-27 2:37PM EDT75.000.020.000.180.00-10665341.41%
MSFT210618P000800002021-05-28 11:56AM EDT80.000.010.000.010.00-41,131250.00%
MSFT210618P000850002021-05-14 12:17PM EDT85.000.010.000.610.00-20149356.64%
MSFT210618P000900002021-05-17 12:57PM EDT90.000.010.000.070.00-31,064265.63%
MSFT210618P000950002021-05-27 3:57PM EDT95.000.010.000.610.00-551,997323.05%
MSFT210618P001000002021-05-27 2:37PM EDT100.000.010.000.100.00-14,409249.22%
MSFT210618P001050002021-05-26 3:16PM EDT105.000.010.000.220.00-12,944257.81%
MSFT210618P001100002021-06-01 1:44PM EDT110.000.010.000.070.00-132,800217.19%
MSFT210618P001150002021-05-20 11:57AM EDT115.000.020.000.130.00-162,824220.31%
MSFT210618P001200002021-06-07 11:22AM EDT120.000.010.000.010.00-33,305168.75%
MSFT210618P001250002021-06-10 11:58AM EDT125.000.010.000.010.00-155,002156.25%
MSFT210618P001300002021-06-08 9:34AM EDT130.000.030.000.010.00-25,252150.00%
MSFT210618P001350002021-06-08 11:59AM EDT135.000.020.000.120.00-101,691177.34%
MSFT210618P001400002021-06-07 3:18PM EDT140.000.010.000.520.00-35,540200.98%
MSFT210618P001450002021-06-08 11:17AM EDT145.000.030.000.100.00-13,071156.25%
MSFT210618P001500002021-06-08 12:16PM EDT150.000.010.000.010.00-84,986118.75%
MSFT210618P001550002021-06-07 12:13PM EDT155.000.010.000.010.00-1563,110112.50%
MSFT210618P001600002021-06-11 9:33AM EDT160.000.010.000.010.00-206,434106.25%
MSFT210618P001650002021-06-08 2:03PM EDT165.000.010.000.010.00-125,053100.00%
MSFT210618P001700002021-06-11 3:44PM EDT170.000.010.000.010.00-56,22593.75%
MSFT210618P001750002021-06-09 10:02AM EDT175.000.010.000.010.00-526,09987.50%
MSFT210618P001800002021-06-11 9:49AM EDT180.000.010.000.010.00-514,84681.25%
MSFT210618P001850002021-06-11 11:02AM EDT185.000.010.000.13-0.01-50.00%127,65997.27%
MSFT210618P001900002021-06-11 3:01PM EDT190.000.010.010.13-0.01-50.00%398,50391.02%
MSFT210618P001950002021-06-11 2:55PM EDT195.000.010.000.02-0.01-50.00%186,65368.75%
MSFT210618P002000002021-06-11 2:59PM EDT200.000.020.010.53+0.01+100.00%6613,41093.26%
MSFT210618P002050002021-06-11 3:26PM EDT205.000.020.010.53-0.01-33.33%805,99185.45%
MSFT210618P002100002021-06-11 2:42PM EDT210.000.030.020.03+0.01+50.00%23210,24356.64%
MSFT210618P002150002021-06-11 3:11PM EDT215.000.030.020.06-0.02-40.00%2979,86653.52%
MSFT210618P002200002021-06-11 3:09PM EDT220.000.050.040.050.00-80611,27248.83%
MSFT210618P002225002021-06-11 3:31PM EDT222.500.040.040.06-0.02-33.33%30550446.68%
MSFT210618P002250002021-06-11 3:28PM EDT225.000.050.050.06-0.02-28.57%26311,14543.56%
MSFT210618P002275002021-06-11 3:57PM EDT227.500.060.000.07-0.01-14.29%4132,95641.41%
MSFT210618P002300002021-06-11 3:58PM EDT230.000.070.060.08-0.02-22.22%1,04921,05138.97%
MSFT210618P002325002021-06-11 3:57PM EDT232.500.080.000.10-0.01-11.11%3242,71537.01%
MSFT210618P002350002021-06-11 3:59PM EDT235.000.100.090.10-0.01-9.09%1,03313,70933.69%
MSFT210618P002375002021-06-11 3:54PM EDT237.500.100.100.13-0.02-16.67%5232,44731.84%
MSFT210618P002400002021-06-11 3:57PM EDT240.000.120.120.13-0.04-25.00%2,75334,11828.42%
MSFT210618P002425002021-06-11 3:59PM EDT242.500.130.130.15-0.09-40.91%7813,41725.64%
MSFT210618P002450002021-06-11 3:57PM EDT245.000.180.170.18-0.11-37.93%1,34914,83722.95%
MSFT210618P002475002021-06-11 3:59PM EDT247.500.240.220.25-0.18-42.86%2,0132,51120.78%
MSFT210618P002500002021-06-11 3:59PM EDT250.000.360.360.37-0.28-43.75%5,01632,68618.70%
MSFT210618P002525002021-06-11 3:55PM EDT252.500.630.620.66-0.40-38.83%2,3984,03817.55%
MSFT210618P002550002021-06-11 3:59PM EDT255.001.151.141.17-0.52-31.14%7,5296,24216.49%
MSFT210618P002575002021-06-11 3:59PM EDT257.502.052.012.25-0.60-22.64%3,76767917.14%
MSFT210618P002600002021-06-11 3:59PM EDT260.003.473.303.95-0.74-17.58%1,2165,90919.35%
MSFT210618P002625002021-06-11 3:59PM EDT262.505.354.005.70-1.20-18.32%12122419.58%
MSFT210618P002650002021-06-11 2:55PM EDT265.007.736.658.55-0.84-9.80%4992427.95%
MSFT210618P002675002021-06-11 3:09PM EDT267.5010.219.1510.10-0.79-7.18%7622.58%
MSFT210618P002700002021-06-11 2:41PM EDT270.0012.6011.7513.45-0.54-4.11%168,24536.72%
MSFT210618P002725002021-06-10 10:51AM EDT272.5016.7514.2016.200.00-2443.81%
MSFT210618P002750002021-06-10 3:48PM EDT275.0018.4516.6518.700.00-517848.22%
MSFT210618P002800002021-06-11 1:49PM EDT280.0022.5021.7523.40-0.58-2.51%237352.91%
MSFT210618P002850002021-06-03 10:48AM EDT285.0041.4026.6528.700.00-222664.40%
MSFT210618P002900002021-05-26 9:38AM EDT290.0038.7031.6533.700.00-124955.23%
MSFT210618P002950002021-05-13 2:22PM EDT295.0052.1536.6538.700.00-311161.33%
MSFT210618P003000002021-05-20 3:49PM EDT300.0052.9541.6043.700.00-17666.55%
MSFT210618P003050002021-05-11 2:36PM EDT305.0060.3047.2548.100.00-3072.85%
MSFT210618P003100002021-05-21 2:35PM EDT310.0064.6051.6053.450.00-10073.93%
MSFT210618P003150002021-05-07 3:02PM EDT315.0062.5562.9565.250.00-30166.65%
MSFT210618P003200002021-04-28 3:11PM EDT320.0064.9569.1570.700.00-252181.80%
MSFT210618P003250002021-04-28 3:12PM EDT325.0070.5074.1575.750.00-240189.38%
MSFT210618P003300002021-05-21 2:26PM EDT330.0084.5570.0574.550.00-10083.01%
MSFT210618P003350002021-04-28 2:12PM EDT335.0081.1584.1586.600.00-160207.46%
MSFT210618P003400002021-04-09 9:41AM EDT340.0087.9087.7588.500.00-625191.67%
MSFT210618P003450002021-04-28 1:36PM EDT345.0091.0594.9095.700.00-90220.09%
MSFT210618P003500002021-04-28 2:04PM EDT350.0096.1999.15100.700.00-240222.80%
MSFT210618P003600002021-05-03 2:12PM EDT360.00108.87112.25113.100.00-1010261.62%
MSFT210618P003700002021-05-06 3:52PM EDT370.00121.80117.75120.700.00--0239.36%
MSFT210618P003750002021-05-19 9:42AM EDT375.00134.75115.20119.550.00--0123.44%