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
246.47+3.44 (+1.42%)
市場開市。 截至 10:07AM EDT。
價內期權
認購期權範圍2021年5月21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
MSFT210521C001150002021-05-03 11:13AM EDT115.00129.55131.70132.400.00-224260.55%
MSFT210521C001200002021-05-13 10:26AM EDT120.00124.55126.55127.150.00-128231.84%
MSFT210521C001250002021-04-16 10:30AM EDT125.00119.55121.30122.150.00-121207.62%
MSFT210521C001300002021-04-15 2:03PM EDT130.00128.89116.70119.050.00-319261.62%
MSFT210521C001350002021-04-15 1:06PM EDT135.00124.90111.65112.450.00-140210.94%
MSFT210521C001400002021-05-07 10:29AM EDT140.00113.10106.20107.100.00-3050167.77%
MSFT210521C001450002021-04-09 9:52AM EDT145.00108.55107.05107.850.00-417323.07%
MSFT210521C001500002021-05-04 10:50AM EDT150.0097.9096.3097.150.00-225156.64%
MSFT210521C001550002021-04-22 3:49PM EDT155.00102.0091.4092.000.00-310145.12%
MSFT210521C001600002021-05-04 10:35AM EDT160.0088.1486.3587.200.00-122141.99%
MSFT210521C001650002021-05-10 11:52AM EDT165.0085.2581.3582.050.00-218127.54%
MSFT210521C001700002021-05-07 9:57AM EDT170.0082.4676.7577.350.00-2038138.48%
MSFT210521C001750002021-04-28 3:58PM EDT175.0079.5071.6072.400.00-652127.15%
MSFT210521C001800002021-05-10 9:33AM EDT180.0065.4866.6567.400.00-162119.19%
MSFT210521C001850002021-05-04 1:53PM EDT185.0061.1261.4562.200.00-748101.95%
MSFT210521C001900002021-05-07 12:05PM EDT190.0054.0056.7057.000.00-13494.92%
MSFT210521C001950002021-05-06 1:14PM EDT195.0052.5051.7052.450.00-66494.78%
MSFT210521C002000002021-05-12 1:26PM EDT200.0044.6546.5547.450.00-1436583.98%
MSFT210521C002050002021-05-10 11:05AM EDT205.0038.3541.5042.050.00-627668.21%
MSFT210521C002100002021-05-13 10:23AM EDT210.0034.7336.6537.100.00-1730264.06%
MSFT210521C002150002021-05-13 2:35PM EDT215.0029.0431.4532.000.00-123651.47%
MSFT210521C002200002021-05-13 3:05PM EDT220.0027.1526.4027.05+2.40+9.70%51,04652.54%
MSFT210521C002250002021-05-14 9:32AM EDT225.0021.6621.7522.05+2.28+11.76%101,01344.31%
MSFT210521C002300002021-05-14 9:34AM EDT230.0017.4016.8017.10+2.26+14.93%102,69036.79%
MSFT210521C002325002021-05-13 9:31AM EDT232.5012.9214.3514.750.00-136034.62%
MSFT210521C002350002021-05-14 9:35AM EDT235.0012.8412.0512.30+3.10+31.83%23,93830.69%
MSFT210521C002375002021-05-14 9:36AM EDT237.5010.929.7510.05+2.52+30.00%4464528.64%
MSFT210521C002400002021-05-14 9:43AM EDT240.008.107.557.90+2.80+52.83%21910,58926.64%
MSFT210521C002425002021-05-14 9:49AM EDT242.505.905.605.80+2.18+58.60%1331,41123.95%
MSFT210521C002450002021-05-14 9:51AM EDT245.003.903.854.00+1.40+56.00%60811,71522.13%
MSFT210521C002475002021-05-14 9:51AM EDT247.502.532.512.57+0.97+62.18%1,0581,87420.96%
MSFT210521C002500002021-05-14 9:52AM EDT250.001.501.481.54+0.60+66.67%2,33618,74120.31%
MSFT210521C002525002021-05-14 9:51AM EDT252.500.800.800.85+0.27+50.94%6113,20119.87%
MSFT210521C002550002021-05-14 9:50AM EDT255.000.420.430.48+0.13+44.83%79211,86020.24%
MSFT210521C002575002021-05-14 9:43AM EDT257.500.250.220.23+0.06+31.58%15311,17620.02%
MSFT210521C002600002021-05-14 9:49AM EDT260.000.130.130.14+0.02+18.18%19617,18521.09%
MSFT210521C002625002021-05-14 9:52AM EDT262.500.080.080.090.00-1854,03222.27%
MSFT210521C002650002021-05-14 9:46AM EDT265.000.070.060.07+0.01+16.67%17713,61224.02%
MSFT210521C002675002021-05-14 9:40AM EDT267.500.050.040.050.00-861,08125.39%
MSFT210521C002700002021-05-14 9:52AM EDT270.000.040.030.040.00-812,13426.95%
MSFT210521C002725002021-05-14 9:36AM EDT272.500.020.020.03-0.01-33.33%21,48328.32%
MSFT210521C002750002021-05-14 9:52AM EDT275.000.020.020.03-0.01-33.33%110,91230.47%
MSFT210521C002775002021-05-13 3:33PM EDT277.500.030.000.020.00-466,52331.25%
MSFT210521C002800002021-05-13 3:49PM EDT280.000.010.020.030.00-3413,66734.96%
MSFT210521C002850002021-05-13 9:30AM EDT285.000.020.010.030.00-17,49239.06%
MSFT210521C002900002021-05-12 3:18PM EDT290.000.020.000.020.00-44,10341.41%
MSFT210521C002950002021-05-13 2:40PM EDT295.000.020.000.040.00-231,02648.83%
MSFT210521C003000002021-05-13 12:31PM EDT300.000.010.000.030.00-1518,66351.17%
MSFT210521C003050002021-05-11 11:02AM EDT305.000.020.000.030.00-281,02151.17%
MSFT210521C003100002021-05-07 10:15AM EDT310.000.030.000.040.00-2440356.25%
MSFT210521C003150002021-05-11 10:52AM EDT315.000.010.000.030.00-153257.81%
MSFT210521C003200002021-05-07 3:30PM EDT320.000.020.000.040.00-101,19363.28%
MSFT210521C003250002021-05-10 11:18AM EDT325.000.010.000.030.00-182864.84%
MSFT210521C003300002021-05-05 11:03AM EDT330.000.010.000.040.00-543469.53%
MSFT210521C003350002021-05-04 10:40AM EDT335.000.010.000.040.00-151272.66%
MSFT210521C003400002021-05-03 11:18AM EDT340.000.020.000.040.00-2234075.78%
MSFT210521C003450002021-04-28 9:30AM EDT345.000.060.000.040.00-149378.91%
MSFT210521C003500002021-04-28 2:09PM EDT350.000.020.000.000.00-1042350.00%
MSFT210521C003550002021-04-29 11:31AM EDT355.000.040.000.040.00-220785.16%
MSFT210521C003600002021-05-06 9:50AM EDT360.000.010.000.020.00-511,37282.81%
認沽盤範圍2021年5月21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
MSFT210521P001150002021-04-28 2:46PM EDT115.000.010.000.040.00-13850175.00%
MSFT210521P001200002021-05-13 9:32AM EDT120.000.020.000.040.00-3145165.63%
MSFT210521P001250002021-05-13 12:56PM EDT125.000.010.000.040.00-2430156.25%
MSFT210521P001300002021-05-04 9:55AM EDT130.000.030.000.040.00-5224148.44%
MSFT210521P001350002021-05-10 2:17PM EDT135.000.020.000.030.00-3357135.94%
MSFT210521P001400002021-05-05 10:14AM EDT140.000.010.000.040.00-5563132.03%
MSFT210521P001450002021-05-04 3:07PM EDT145.000.020.000.040.00-1307124.22%
MSFT210521P001500002021-05-12 3:31PM EDT150.000.030.000.040.00-26626117.19%
MSFT210521P001550002021-05-12 3:31PM EDT155.000.030.000.040.00-501,262109.38%
MSFT210521P001600002021-05-13 12:22PM EDT160.000.010.000.030.00-100556100.00%
MSFT210521P001650002021-05-13 3:39PM EDT165.000.010.000.030.00-2981,12993.75%
MSFT210521P001700002021-05-13 3:44PM EDT170.000.010.010.030.00-1921,03889.06%
MSFT210521P001750002021-05-13 11:50AM EDT175.000.050.020.030.00-371,68884.77%
MSFT210521P001800002021-05-14 9:36AM EDT180.000.020.020.03-0.01-33.33%71,45478.13%
MSFT210521P001850002021-05-13 2:36PM EDT185.000.050.010.030.00-1291,97470.31%
MSFT210521P001900002021-05-13 3:34PM EDT190.000.060.030.040.00-2541,83168.36%
MSFT210521P001950002021-05-14 9:49AM EDT195.000.060.050.06-0.03-33.33%1213,29765.63%
MSFT210521P002000002021-05-13 3:51PM EDT200.000.150.070.080.00-4543,36661.52%
MSFT210521P002050002021-05-14 9:37AM EDT205.000.110.100.12-0.06-35.29%474,33458.01%
MSFT210521P002100002021-05-14 9:38AM EDT210.000.150.140.16-0.10-40.00%224,04653.81%
MSFT210521P002150002021-05-14 9:41AM EDT215.000.200.200.22-0.15-42.86%3027,46350.10%
MSFT210521P002200002021-05-14 9:51AM EDT220.000.300.270.28-0.19-38.78%687,42345.02%
MSFT210521P002250002021-05-14 9:46AM EDT225.000.400.380.40-0.28-41.18%41712,68540.63%
MSFT210521P002300002021-05-14 9:49AM EDT230.000.520.510.55-0.45-46.39%15915,81235.50%
MSFT210521P002325002021-05-14 9:43AM EDT232.500.660.620.66-0.58-46.77%312,91032.96%
MSFT210521P002350002021-05-14 9:48AM EDT235.000.790.800.84-0.83-51.23%4139,40030.81%
MSFT210521P002375002021-05-14 9:44AM EDT237.501.031.031.08-1.10-51.64%1723,64428.64%
MSFT210521P002400002021-05-14 9:47AM EDT240.001.331.401.42-1.52-53.33%43116,85726.55%
MSFT210521P002425002021-05-14 9:42AM EDT242.501.951.962.01-1.60-45.07%973,55525.33%
MSFT210521P002450002021-05-14 9:50AM EDT245.002.792.772.83-2.01-41.88%3507,01024.23%
MSFT210521P002475002021-05-14 9:51AM EDT247.503.953.854.00-2.51-38.85%4093,26523.73%
MSFT210521P002500002021-05-14 9:48AM EDT250.005.195.355.40-2.86-35.53%1398,65122.80%
MSFT210521P002525002021-05-14 9:40AM EDT252.506.007.157.40-3.25-35.14%303,12424.52%
MSFT210521P002550002021-05-14 9:50AM EDT255.009.239.259.45-2.61-22.04%1463,72125.22%
MSFT210521P002575002021-05-14 9:35AM EDT257.5011.3011.2011.75-2.45-17.82%11,83227.27%
MSFT210521P002600002021-05-14 9:38AM EDT260.0013.1313.6514.20-3.01-18.65%223,98530.59%
MSFT210521P002625002021-05-12 2:07PM EDT262.5021.1516.4016.750.00-361235.08%
MSFT210521P002650002021-05-13 3:48PM EDT265.0021.0118.7019.200.00-1041,12037.99%
MSFT210521P002675002021-05-13 1:57PM EDT267.5025.6821.1521.700.00-26041.50%
MSFT210521P002700002021-05-14 9:30AM EDT270.0022.6423.3023.95-8.70-27.76%227240.26%
MSFT210521P002725002021-05-07 11:04AM EDT272.5025.1525.8526.35-8.25-24.70%113340.97%
MSFT210521P002750002021-05-13 12:53PM EDT275.0032.5928.4528.950.00-408546.39%
MSFT210521P002775002021-04-27 10:41AM EDT277.5018.2531.1531.650.00-151953.71%
MSFT210521P002800002021-05-13 3:17PM EDT280.0036.4833.3033.850.00-52,40749.56%
MSFT210521P002850002021-05-10 1:30PM EDT285.0035.5538.1538.950.00-12,54757.91%
MSFT210521P002900002021-05-13 12:34PM EDT290.0046.4043.5543.850.00-2022954.30%
MSFT210521P002950002021-04-29 11:46AM EDT295.0056.7548.3548.900.00-47354.30%
MSFT210521P003000002021-05-12 3:34PM EDT300.0061.2853.6054.200.00-1017,42872.02%
MSFT210521P003050002021-05-13 10:48AM EDT305.0061.3758.2558.900.00-21457.42%
MSFT210521P003100002021-04-21 10:32AM EDT310.0051.2063.1563.950.00-2656.25%
MSFT210521P003150002021-05-12 9:45AM EDT315.0072.0068.5569.250.00-103386.23%
MSFT210521P003200002021-05-11 10:03AM EDT320.0074.2073.1573.950.00-61963.28%
MSFT210521P003250002021-05-11 10:03AM EDT325.0080.5578.6579.050.00-31992.92%
MSFT210521P003300002021-04-15 1:06PM EDT330.0085.6583.3083.950.00-43282.23%
MSFT210521P003350002021-04-19 12:01AM EDT335.0076.1088.2588.900.00--978.91%
MSFT210521P003400002021-04-29 2:32PM EDT340.00100.8293.6094.200.00-2024107.62%
MSFT210521P003450002021-04-01 2:04PM EDT345.00103.4092.1594.800.00-15330.00%
MSFT210521P003500002021-05-12 2:40PM EDT350.00110.32103.35103.900.00-205696.48%
MSFT210521P003550002021-04-08 10:39AM EDT355.00101.90102.75103.550.00-770.00%
MSFT210521P003600002021-05-14 9:41AM EDT360.00113.20113.55114.30-3.07-2.64%396124.32%