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

245.40 +2.38 (0.01%)
市前: 9:02AM EDT

價內期權
認購期權範圍2021年5月28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
MSFT210528C001650002021-04-28 2:05PM EDT165.0089.760.000.000.00--20.00%
MSFT210528C001700002021-04-23 12:34PM EDT170.0091.300.000.000.00-12110.00%
MSFT210528C002000002021-05-11 10:20AM EDT200.0045.750.000.000.00-260.00%
MSFT210528C002150002021-05-13 2:35PM EDT215.0029.110.000.000.00-130.00%
MSFT210528C002200002021-05-13 12:39PM EDT220.0024.000.000.000.00-40580.00%
MSFT210528C002225002021-05-10 12:11PM EDT222.5017.980.000.000.00-2110.00%
MSFT210528C002250002021-05-07 11:30AM EDT225.0029.500.000.000.00-27320.00%
MSFT210528C002275002021-05-10 10:53AM EDT227.5022.950.000.000.00-460.00%
MSFT210528C002300002021-05-13 2:43PM EDT230.0015.300.000.000.00-1712560.00%
MSFT210528C002325002021-05-13 1:57PM EDT232.5011.900.000.000.00-231080.00%
MSFT210528C002350002021-05-13 10:38AM EDT235.0011.610.000.000.00-14450.00%
MSFT210528C002375002021-05-13 1:49PM EDT237.509.500.000.000.00-1223110.00%
MSFT210528C002400002021-05-13 2:16PM EDT240.006.600.000.000.00-1214450.00%
MSFT210528C002425002021-05-13 3:18PM EDT242.505.200.000.000.00-3623680.00%
MSFT210528C002450002021-05-13 3:58PM EDT245.004.000.000.000.00-5057030.78%
MSFT210528C002475002021-05-13 3:55PM EDT247.502.690.000.000.00-2507823.13%
MSFT210528C002500002021-05-13 3:53PM EDT250.001.960.000.000.00-1,6331,8423.13%
MSFT210528C002525002021-05-13 3:34PM EDT252.501.380.000.000.00-4391,1933.13%
MSFT210528C002550002021-05-13 3:54PM EDT255.000.910.000.000.00-9881,5356.25%
MSFT210528C002575002021-05-13 3:40PM EDT257.500.740.000.000.00-2631,2386.25%
MSFT210528C002600002021-05-13 3:42PM EDT260.000.380.000.000.00-8262,9566.25%
MSFT210528C002625002021-05-13 3:22PM EDT262.500.330.000.000.00-1622,3936.25%
MSFT210528C002650002021-05-13 3:54PM EDT265.000.170.000.000.00-1001,92312.50%
MSFT210528C002675002021-05-13 12:45PM EDT267.500.140.000.000.00-2245112.50%
MSFT210528C002700002021-05-13 3:50PM EDT270.000.100.000.000.00-392,14312.50%
MSFT210528C002725002021-05-13 3:50PM EDT272.501.100.000.000.00-822,65212.50%
MSFT210528C002750002021-05-13 12:58PM EDT275.000.070.000.000.00-411,18112.50%
MSFT210528C002775002021-05-13 2:10PM EDT277.500.050.000.000.00-8012112.50%
MSFT210528C002800002021-05-12 3:58PM EDT280.000.150.000.000.00-266912.50%
MSFT210528C002825002021-05-13 1:06PM EDT282.500.040.000.000.00-119,67212.50%
MSFT210528C002850002021-05-12 3:36PM EDT285.000.030.000.000.00-122812.50%
MSFT210528C002900002021-05-10 1:14PM EDT290.000.070.000.000.00-2326725.00%
MSFT210528C002950002021-05-10 12:37PM EDT295.000.010.000.000.00-121725.00%
MSFT210528C003000002021-05-13 3:48PM EDT300.000.010.000.000.00-453125.00%
MSFT210528C003050002021-05-11 9:30AM EDT305.000.010.000.000.00-37925.00%
MSFT210528C003100002021-05-11 11:38AM EDT310.000.020.000.000.00-313325.00%
MSFT210528C003150002021-05-10 3:57PM EDT315.000.030.000.000.00-1032125.00%
MSFT210528C003200002021-05-10 1:15PM EDT320.000.010.000.000.00-303825.00%
MSFT210528C003250002021-05-04 12:47PM EDT325.000.040.000.000.00-1225.00%
MSFT210528C003300002021-05-04 1:47PM EDT330.000.020.000.000.00-11425.00%
認沽盤範圍2021年5月28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
MSFT210528P001300002021-04-28 1:41PM EDT130.000.040.000.000.00-5750.00%
MSFT210528P001400002021-05-06 10:49AM EDT140.000.030.000.000.00-505150.00%
MSFT210528P001500002021-05-12 3:18PM EDT150.000.070.000.000.00-575950.00%
MSFT210528P001550002021-05-13 10:01AM EDT155.000.050.000.000.00-506750.00%
MSFT210528P001600002021-05-12 3:31PM EDT160.000.120.000.000.00-10710150.00%
MSFT210528P001650002021-05-12 3:15PM EDT165.000.160.000.000.00-10133250.00%
MSFT210528P001700002021-05-12 3:17PM EDT170.000.200.000.000.00-2641325.00%
MSFT210528P001750002021-05-13 3:41PM EDT175.000.090.000.000.00-10644525.00%
MSFT210528P001800002021-05-13 1:48PM EDT180.000.160.000.000.00-11733425.00%
MSFT210528P001850002021-05-13 3:13PM EDT185.000.170.000.000.00-3091,26325.00%
MSFT210528P001900002021-05-13 3:37PM EDT190.000.210.000.000.00-17180825.00%
MSFT210528P001950002021-05-13 11:10AM EDT195.000.290.000.000.00-128225.00%
MSFT210528P002000002021-05-13 2:49PM EDT200.000.340.000.000.00-3840225.00%
MSFT210528P002050002021-05-13 12:37PM EDT205.000.450.000.000.00-1565112.50%
MSFT210528P002100002021-05-12 12:35PM EDT210.000.640.000.000.00-2743712.50%
MSFT210528P002150002021-05-13 3:06PM EDT215.000.690.000.000.00-5058012.50%
MSFT210528P002200002021-05-13 3:21PM EDT220.000.920.000.000.00-1741,03112.50%
MSFT210528P002225002021-05-13 2:25PM EDT222.500.950.000.000.00-710712.50%
MSFT210528P002250002021-05-13 3:54PM EDT225.001.190.000.000.00-2629966.25%
MSFT210528P002275002021-05-13 10:56AM EDT227.501.480.000.000.00-485916.25%
MSFT210528P002300002021-05-13 1:39PM EDT230.002.130.000.000.00-6872,4906.25%
MSFT210528P002325002021-05-13 3:18PM EDT232.501.880.000.000.00-7268946.25%
MSFT210528P002350002021-05-13 3:58PM EDT235.002.540.000.000.00-2942,3433.13%
MSFT210528P002375002021-05-13 3:51PM EDT237.502.940.000.000.00-4721,1853.13%
MSFT210528P002400002021-05-13 3:58PM EDT240.003.950.000.000.00-1822,2801.56%
MSFT210528P002425002021-05-13 3:58PM EDT242.505.000.000.000.00-1211,1840.39%
MSFT210528P002450002021-05-13 3:32PM EDT245.006.350.000.000.00-2931,9230.00%
MSFT210528P002475002021-05-13 3:58PM EDT247.507.520.000.000.00-2391,4390.00%
MSFT210528P002500002021-05-13 3:30PM EDT250.008.400.000.000.00-1611,2270.00%
MSFT210528P002525002021-05-13 2:56PM EDT252.5010.580.000.000.00-247910.00%
MSFT210528P002550002021-05-13 3:48PM EDT255.0012.050.000.000.00-355100.00%
MSFT210528P002575002021-05-13 3:44PM EDT257.5014.100.000.000.00-232850.00%
MSFT210528P002600002021-05-13 11:02AM EDT260.0018.700.000.000.00-552860.00%
MSFT210528P002625002021-05-12 11:45AM EDT262.5020.410.000.000.00-11070.00%
MSFT210528P002650002021-05-13 10:55AM EDT265.0020.430.000.000.00-3190.00%
MSFT210528P002675002021-05-06 9:51AM EDT267.5028.110.000.000.00-350.00%
MSFT210528P002700002021-05-07 2:59PM EDT270.0027.000.000.000.00-1340.00%
MSFT210528P002725002021-04-28 12:34PM EDT272.5020.080.000.000.00-220.00%
MSFT210528P002750002021-05-10 2:14PM EDT275.0030.400.000.000.00-4160.00%
MSFT210528P002775002021-05-10 10:23AM EDT277.5026.850.000.000.00--50.00%
MSFT210528P002800002021-05-04 12:11PM EDT280.0034.300.000.000.00-2560.00%
MSFT210528P002900002021-04-28 12:47PM EDT290.0050.550.000.000.00-1100.00%