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
243.03+4.03 (+1.69%)
收市價: 4:00PM EDT

245.49 +2.46 (0.01%)
市前: 8:51AM EDT

價內期權
認購期權範圍2021年5月14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
MSFT210514C001250002021-05-12 10:44AM EDT125.00115.050.000.000.00-290.00%
MSFT210514C001300002021-05-10 3:55PM EDT130.00111.750.000.000.00-17200.00%
MSFT210514C001450002021-04-27 9:47AM EDT145.0097.370.000.000.00-280.00%
MSFT210514C001500002021-05-03 3:12PM EDT150.00101.650.000.000.00-3110.00%
MSFT210514C001550002021-05-04 9:32AM EDT155.0095.200.000.000.00-120.00%
MSFT210514C001750002021-04-19 12:32PM EDT175.0083.300.000.000.00--70.00%
MSFT210514C001850002021-05-12 10:53AM EDT185.0055.150.000.000.00-110.00%
MSFT210514C001900002021-05-03 11:51AM EDT190.0062.550.000.000.00-2300.00%
MSFT210514C001950002021-04-23 1:36PM EDT195.0065.850.000.000.00-430.00%
MSFT210514C002000002021-05-13 2:07PM EDT200.0042.990.000.000.00-26340.00%
MSFT210514C002050002021-05-10 11:05AM EDT205.0045.030.000.000.00-5200.00%
MSFT210514C002100002021-05-13 2:13PM EDT210.0033.650.000.000.00-301480.00%
MSFT210514C002125002021-05-07 10:24AM EDT212.5030.150.000.000.00-570.00%
MSFT210514C002150002021-05-13 3:28PM EDT215.0029.340.000.000.00-12400.00%
MSFT210514C002175002021-05-13 9:33AM EDT217.5024.950.000.000.00-130.00%
MSFT210514C002200002021-05-13 3:02PM EDT220.0024.650.000.000.00-742050.00%
MSFT210514C002225002021-05-10 2:10PM EDT222.5026.980.000.000.00-10040.00%
MSFT210514C002250002021-05-13 9:37AM EDT225.0018.000.000.000.00-51220.00%
MSFT210514C002275002021-05-11 2:15PM EDT227.5015.400.000.000.00-2670.00%
MSFT210514C002300002021-05-13 3:59PM EDT230.0013.150.000.000.00-781820.00%
MSFT210514C002325002021-05-12 1:34PM EDT232.5012.150.000.000.00-32220.00%
MSFT210514C002350002021-05-13 3:18PM EDT235.009.300.000.000.00-1286380.00%
MSFT210514C002375002021-05-13 1:45PM EDT237.505.200.000.000.00-3773860.00%
MSFT210514C002400002021-05-13 3:52PM EDT240.003.840.000.000.00-2,6142,0070.00%
MSFT210514C002425002021-05-13 3:59PM EDT242.501.900.000.000.00-7,5802,0180.00%
MSFT210514C002450002021-05-13 4:00PM EDT245.000.680.000.000.00-21,3245,7163.13%
MSFT210514C002475002021-05-13 3:59PM EDT247.500.190.000.000.00-7,1193,8616.25%
MSFT210514C002500002021-05-13 3:59PM EDT250.000.060.000.000.00-5,5874,75812.50%
MSFT210514C002525002021-05-13 3:56PM EDT252.500.030.000.000.00-2,1674,69612.50%
MSFT210514C002550002021-05-13 3:59PM EDT255.000.020.000.000.00-2,5377,06925.00%
MSFT210514C002575002021-05-13 3:58PM EDT257.500.020.000.000.00-7245,60625.00%
MSFT210514C002600002021-05-13 3:36PM EDT260.000.020.000.000.00-63315,51625.00%
MSFT210514C002625002021-05-13 3:35PM EDT262.500.020.000.000.00-2062,44025.00%
MSFT210514C002650002021-05-13 3:41PM EDT265.000.010.000.000.00-2965,84250.00%
MSFT210514C002675002021-05-13 3:56PM EDT267.500.010.000.000.00-6392,70450.00%
MSFT210514C002700002021-05-13 3:45PM EDT270.000.010.000.000.00-712,87350.00%
MSFT210514C002725002021-05-12 1:44PM EDT272.500.030.000.000.00-91,40450.00%
MSFT210514C002750002021-05-12 2:31PM EDT275.000.020.000.000.00-12,27750.00%
MSFT210514C002775002021-05-13 3:38PM EDT277.500.010.000.000.00-458250.00%
MSFT210514C002800002021-05-13 3:41PM EDT280.000.010.000.000.00-291,69750.00%
MSFT210514C002825002021-05-12 3:43PM EDT282.500.010.010.000.00-1557096.88%
MSFT210514C002850002021-05-12 3:46PM EDT285.000.010.000.000.00-5661050.00%
MSFT210514C002900002021-05-13 11:49AM EDT290.000.010.000.000.00-275550.00%
MSFT210514C002950002021-05-13 11:49AM EDT295.000.010.000.000.00-1166850.00%
MSFT210514C003000002021-05-07 3:12PM EDT300.000.020.000.000.00-1238850.00%
MSFT210514C003050002021-05-10 11:27AM EDT305.000.010.000.000.00-380650.00%
MSFT210514C003100002021-05-07 10:31AM EDT310.000.010.000.000.00-1019550.00%
MSFT210514C003150002021-05-10 9:37AM EDT315.000.070.000.000.00-12750.00%
MSFT210514C003200002021-05-10 9:30AM EDT320.000.010.000.000.00-237050.00%
MSFT210514C003250002021-05-13 11:20AM EDT325.000.010.000.000.00-1011350.00%
認沽盤範圍2021年5月14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
MSFT210514P001250002021-05-07 12:32PM EDT125.000.010.000.000.00-5550.00%
MSFT210514P001300002021-04-28 11:28AM EDT130.000.020.000.000.00--150.00%
MSFT210514P001400002021-04-12 11:09AM EDT140.000.010.000.280.00-11450.00%
MSFT210514P001450002021-05-10 2:15PM EDT145.000.05-0.000.00--250.00%
MSFT210514P001500002021-05-13 12:44PM EDT150.000.010.000.000.00-12012050.00%
MSFT210514P001650002021-05-12 3:15PM EDT165.000.010.000.000.00-846450.00%
MSFT210514P001700002021-05-12 3:56PM EDT170.000.010.000.000.00-6450350.00%
MSFT210514P001750002021-05-11 3:43PM EDT175.000.010.000.000.00-7512050.00%
MSFT210514P001800002021-05-10 3:09PM EDT180.000.010.000.000.00-1116950.00%
MSFT210514P001850002021-05-11 2:49PM EDT185.000.010.000.000.00-13614450.00%
MSFT210514P001900002021-05-10 2:39PM EDT190.000.010.000.000.00-111650.00%
MSFT210514P001950002021-05-13 2:32PM EDT195.000.010.000.000.00-226750.00%
MSFT210514P002000002021-05-13 12:19PM EDT200.000.010.000.000.00-1778550.00%
MSFT210514P002050002021-05-13 3:40PM EDT205.000.010.000.000.00-7728750.00%
MSFT210514P002100002021-05-13 3:51PM EDT210.000.020.000.000.00-2311,34450.00%
MSFT210514P002125002021-05-13 3:55PM EDT212.500.010.000.000.00-9849850.00%
MSFT210514P002150002021-05-13 12:48PM EDT215.000.010.000.000.00-841,45950.00%
MSFT210514P002175002021-05-13 3:13PM EDT217.500.020.000.000.00-17778250.00%
MSFT210514P002200002021-05-13 3:33PM EDT220.000.010.000.000.00-1,1613,06550.00%
MSFT210514P002225002021-05-13 3:01PM EDT222.500.030.000.000.00-4921,11450.00%
MSFT210514P002250002021-05-13 3:50PM EDT225.000.030.000.000.00-4391,13625.00%
MSFT210514P002275002021-05-13 3:54PM EDT227.500.050.000.000.00-9931,84825.00%
MSFT210514P002300002021-05-13 3:59PM EDT230.000.060.000.000.00-1,9953,48625.00%
MSFT210514P002325002021-05-13 3:57PM EDT232.500.090.000.000.00-1,8672,73625.00%
MSFT210514P002350002021-05-13 3:56PM EDT235.000.160.000.000.00-3,2233,08112.50%
MSFT210514P002375002021-05-13 3:43PM EDT237.500.320.000.000.00-3,4593,18512.50%
MSFT210514P002400002021-05-13 3:59PM EDT240.000.670.000.000.00-7,0584,7946.25%
MSFT210514P002425002021-05-13 3:59PM EDT242.501.370.000.000.00-10,5723,8321.56%
MSFT210514P002450002021-05-13 3:58PM EDT245.002.710.000.000.00-4,7514,7360.00%
MSFT210514P002475002021-05-13 3:56PM EDT247.504.540.000.000.00-1,2862,9690.00%
MSFT210514P002500002021-05-13 3:56PM EDT250.006.890.000.000.00-9574,1120.00%
MSFT210514P002525002021-05-13 3:42PM EDT252.507.820.000.000.00-5002,0280.00%
MSFT210514P002550002021-05-13 3:36PM EDT255.0010.350.000.000.00-3602,0590.00%
MSFT210514P002575002021-05-13 3:42PM EDT257.5012.900.000.000.00-2686200.00%
MSFT210514P002600002021-05-13 2:57PM EDT260.0016.040.000.000.00-1911,2070.00%
MSFT210514P002625002021-05-11 10:07AM EDT262.5019.610.000.000.00-21950.00%
MSFT210514P002650002021-05-13 3:56PM EDT265.0021.500.000.000.00-511540.00%
MSFT210514P002675002021-04-28 11:31AM EDT267.5014.050.000.000.00-330.00%
MSFT210514P002700002021-05-10 11:17AM EDT270.0019.800.000.000.00-4650.00%
MSFT210514P002725002021-05-04 11:48AM EDT272.5026.450.000.000.00-300.00%
MSFT210514P002750002021-04-30 11:56AM EDT275.0023.200.000.000.00-100.00%
MSFT210514P002775002021-05-04 9:32AM EDT277.5027.550.000.000.00-220.00%
MSFT210514P002800002021-05-07 2:35PM EDT280.0027.600.000.000.00-400.00%
MSFT210514P002825002021-05-04 9:32AM EDT282.5032.050.000.000.00-500.00%
MSFT210514P002850002021-04-29 9:37AM EDT285.0029.700.000.000.00-700.00%
MSFT210514P002900002021-05-07 10:28AM EDT290.0037.000.000.000.00-200.00%
MSFT210514P002950002021-05-12 1:01PM EDT295.0055.050.000.000.00-600.00%
MSFT210514P003000002021-04-26 10:28AM EDT300.0039.100.000.000.00-1800.00%
MSFT210514P003100002021-05-04 9:34AM EDT310.0059.500.000.000.00--00.00%
MSFT210514P003150002021-05-13 1:34PM EDT315.0073.250.000.000.00-5700.00%