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
247.07+4.04 (+1.66%)
市場開市。 截至 10:12AM 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
MSFT210618C000650002021-04-30 10:37AM EDT65.00187.55181.75182.450.00-1669147.66%
MSFT210618C000700002021-04-30 9:49AM EDT70.00180.35176.75177.600.00-2437157.42%
MSFT210618C000750002021-05-10 11:02AM EDT75.00175.00171.85171.950.00-11070.00%
MSFT210618C000800002021-03-29 10:22AM EDT80.00152.95173.25174.000.00-652294.97%
MSFT210618C000850002021-04-20 9:47AM EDT85.00174.46161.65162.400.00-29154.30%
MSFT210618C000900002021-02-17 10:52AM EDT90.00152.70139.30140.900.00-8820.00%
MSFT210618C000950002021-03-24 3:37PM EDT95.00141.00165.75166.550.00-56329.91%
MSFT210618C001000002021-05-10 10:25AM EDT100.00151.05146.90147.500.00-4130117.58%
MSFT210618C001050002021-05-10 12:27PM EDT105.00146.00141.90142.550.00-348113.87%
MSFT210618C001100002021-05-12 12:36PM EDT110.00133.35136.45137.500.00-491123.93%
MSFT210618C001150002021-05-12 1:46PM EDT115.00123.95131.85132.550.00-1044100.49%
MSFT210618C001200002021-05-11 2:30PM EDT120.00121.55126.95127.450.00-228295.31%
MSFT210618C001250002021-05-11 3:29PM EDT125.00118.35121.85122.600.00-110792.19%
MSFT210618C001300002021-05-11 11:50AM EDT130.00113.80116.85117.400.00-32,35077.73%
MSFT210618C001350002021-05-11 2:25PM EDT135.00106.25111.45111.950.00-201,2590.00%
MSFT210618C001400002021-05-12 1:01PM EDT140.00100.05106.90107.600.00-241,15879.59%
MSFT210618C001450002021-05-13 12:22PM EDT145.0098.41101.95102.450.00-42,63672.07%
MSFT210618C001500002021-05-13 1:45PM EDT150.0092.2596.6097.350.00-61,00275.24%
MSFT210618C001550002021-05-12 1:01PM EDT155.0086.7691.9592.400.00-163162.21%
MSFT210618C001600002021-05-13 3:25PM EDT160.0084.3086.5587.600.00-22,08773.63%
MSFT210618C001650002021-05-13 2:59PM EDT165.0079.0581.8082.550.00-32,25254.69%
MSFT210618C001700002021-05-13 11:58AM EDT170.0073.6076.8577.950.00-82,51959.77%
MSFT210618C001750002021-05-13 2:01PM EDT175.0067.7371.9572.650.00-42,37552.73%
MSFT210618C001800002021-05-13 2:00PM EDT180.0064.2067.0067.550.00-643,57855.13%
MSFT210618C001850002021-05-14 9:38AM EDT185.0063.1562.0562.70+3.92+6.62%31,59253.69%
MSFT210618C001900002021-05-14 9:38AM EDT190.0058.2056.5057.20+3.30+6.01%15,41638.28%
MSFT210618C001950002021-05-13 3:31PM EDT195.0050.0051.9552.650.00-372,46744.70%
MSFT210618C002000002021-05-14 9:47AM EDT200.0047.4547.2047.90+2.38+5.28%153,70243.92%
MSFT210618C002050002021-05-14 9:53AM EDT205.0042.5542.3042.95+2.87+7.23%131,50640.31%
MSFT210618C002100002021-05-13 3:50PM EDT210.0035.4037.4538.050.00-377,64337.11%
MSFT210618C002150002021-05-13 1:39PM EDT215.0029.7532.7033.050.00-2165,26232.90%
MSFT210618C002200002021-05-14 9:38AM EDT220.0028.8727.8528.20+2.87+11.04%1510,28129.85%
MSFT210618C002250002021-05-14 9:38AM EDT225.0024.2423.3523.60+3.44+16.54%955,54328.04%
MSFT210618C002300002021-05-14 9:53AM EDT230.0019.2118.9519.30+2.88+17.64%14520,64626.94%
MSFT210618C002350002021-05-14 9:48AM EDT235.0015.1014.8015.10+1.64+12.18%35,21425.14%
MSFT210618C002400002021-05-14 9:55AM EDT240.0011.1511.1011.20+1.78+19.00%8334,22323.32%
MSFT210618C002450002021-05-14 9:53AM EDT245.008.037.858.00+1.68+26.46%2508,71122.44%
MSFT210618C002500002021-05-14 9:54AM EDT250.005.355.255.35+1.17+27.99%78745,29521.57%
MSFT210618C002550002021-05-14 9:55AM EDT255.003.293.253.35+0.69+26.54%26315,98720.89%
MSFT210618C002600002021-05-14 9:54AM EDT260.001.961.861.96+0.33+20.25%18922,02920.39%
MSFT210618C002650002021-05-14 9:54AM EDT265.001.101.061.11+0.14+14.58%19117,49120.24%
MSFT210618C002700002021-05-14 9:50AM EDT270.000.610.600.62-0.01-1.61%1,71423,82520.35%
MSFT210618C002750002021-05-14 9:47AM EDT275.000.370.350.37-0.03-7.50%911,07420.92%
MSFT210618C002800002021-05-14 9:53AM EDT280.000.230.220.23-0.01-4.17%3,44011,73421.63%
MSFT210618C002850002021-05-13 3:17PM EDT285.000.180.140.160.00-4162,75022.71%
MSFT210618C002900002021-05-13 3:02PM EDT290.000.150.100.120.00-4411,09123.98%
MSFT210618C002950002021-05-13 2:59PM EDT295.000.100.080.100.00-224,07025.44%
MSFT210618C003000002021-05-13 3:32PM EDT300.000.080.060.070.00-953,86526.27%
MSFT210618C003050002021-05-12 10:25AM EDT305.000.100.050.060.00-1592727.64%
MSFT210618C003100002021-05-14 9:30AM EDT310.000.060.040.05+0.01+20.00%141,04928.91%
MSFT210618C003150002021-05-12 10:44AM EDT315.000.070.030.050.00-8963030.66%
MSFT210618C003200002021-05-13 12:31PM EDT320.000.040.030.040.00-203,05631.64%
MSFT210618C003250002021-05-12 9:34AM EDT325.000.070.020.030.00-10159732.23%
MSFT210618C003300002021-05-13 10:16AM EDT330.000.020.020.030.00-401,51433.79%
MSFT210618C003350002021-05-06 11:42AM EDT335.000.180.010.030.00-240635.35%
MSFT210618C003400002021-05-13 10:16AM EDT340.000.020.000.030.00-1019336.91%
MSFT210618C003450002021-05-11 10:39AM EDT345.000.010.000.03-0.04-80.00%17338.48%
MSFT210618C003500002021-05-07 10:23AM EDT350.000.040.000.030.00-10039639.84%
MSFT210618C003550002021-05-06 10:54AM EDT355.000.060.000.020.00-1414139.84%
MSFT210618C003600002021-05-12 9:30AM EDT360.000.040.000.030.00-101,06742.77%
MSFT210618C003650002021-05-11 9:55AM EDT365.000.040.000.030.00-140644.14%
MSFT210618C003700002021-05-06 12:53PM EDT370.000.030.000.030.00-12445345.51%
MSFT210618C003750002021-05-06 9:36AM EDT375.000.030.000.030.00-1363546.88%
MSFT210618C003800002021-05-11 10:50AM EDT380.000.020.000.030.00-8058248.05%
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
MSFT210618P000650002021-04-30 12:16PM EDT65.000.010.000.000.00-72,47750.00%
MSFT210618P000700002021-05-07 9:30AM EDT70.000.020.000.040.00-2512,615133.59%
MSFT210618P000750002021-04-28 3:15PM EDT75.000.040.000.030.00-26665123.44%
MSFT210618P000800002021-05-04 2:05PM EDT80.000.010.000.010.00-31,130106.25%
MSFT210618P000850002021-04-09 12:02PM EDT85.000.040.000.050.00-11129115.63%
MSFT210618P000900002021-04-20 3:39PM EDT90.000.040.000.030.00-11,067104.69%
MSFT210618P000950002021-05-13 10:21AM EDT95.000.020.000.030.00-331,99299.22%
MSFT210618P001000002021-05-05 10:59AM EDT100.000.010.010.030.00-24,40096.88%
MSFT210618P001050002021-05-12 1:39PM EDT105.000.020.020.030.00-252,94493.75%
MSFT210618P001100002021-05-13 10:46AM EDT110.000.040.020.040.00-902,79990.63%
MSFT210618P001150002021-05-12 3:26PM EDT115.000.040.030.040.00-452,81387.11%
MSFT210618P001200002021-05-12 3:26PM EDT120.000.070.040.050.00-1203,42184.38%
MSFT210618P001250002021-05-13 12:20PM EDT125.000.060.050.060.00-2284,56281.64%
MSFT210618P001300002021-05-14 9:30AM EDT130.000.080.070.08-0.02-20.00%15,10380.08%
MSFT210618P001350002021-05-13 3:02PM EDT135.000.100.080.090.00-1821,74076.76%
MSFT210618P001400002021-05-11 1:45PM EDT140.000.150.110.120.00-165,73075.00%
MSFT210618P001450002021-05-12 3:11PM EDT145.000.230.130.140.00-3153,05272.27%
MSFT210618P001500002021-05-13 2:01PM EDT150.000.150.160.18-0.03-16.67%204,97470.12%
MSFT210618P001550002021-05-13 1:55PM EDT155.000.220.190.210.00-1063,07467.38%
MSFT210618P001600002021-05-14 9:41AM EDT160.000.230.230.25-0.03-11.54%106,21164.94%
MSFT210618P001650002021-05-13 2:11PM EDT165.000.310.260.290.00-1045,08862.11%
MSFT210618P001700002021-05-13 2:48PM EDT170.000.360.300.330.00-1496,20459.28%
MSFT210618P001750002021-05-13 12:03PM EDT175.000.450.350.390.00-385,82556.69%
MSFT210618P001800002021-05-14 9:39AM EDT180.000.420.410.47-0.08-16.00%114,65954.25%
MSFT210618P001850002021-05-13 1:28PM EDT185.000.610.450.550.00-1027,72351.37%
MSFT210618P001900002021-05-13 3:59PM EDT190.000.680.520.620.00-848,36949.34%
MSFT210618P001950002021-05-13 2:42PM EDT195.000.810.590.710.00-396,16546.53%
MSFT210618P002000002021-05-14 9:52AM EDT200.000.750.680.75-0.19-20.21%5814,99342.92%
MSFT210618P002050002021-05-14 9:32AM EDT205.000.930.800.88-0.21-18.42%356,50740.27%
MSFT210618P002100002021-05-14 9:50AM EDT210.001.010.971.05-0.30-22.90%410,53137.72%
MSFT210618P002150002021-05-14 9:50AM EDT215.001.221.141.21-0.43-26.06%139,42134.75%
MSFT210618P002200002021-05-14 9:54AM EDT220.001.451.421.49-0.75-34.09%719,69532.32%
MSFT210618P002250002021-05-14 9:40AM EDT225.001.931.821.89-0.81-29.56%2510,69030.09%
MSFT210618P002300002021-05-14 9:52AM EDT230.002.552.412.48-1.10-30.14%19116,70328.11%
MSFT210618P002350002021-05-14 9:45AM EDT235.003.403.253.40-1.41-29.31%8314,26626.61%
MSFT210618P002400002021-05-14 9:51AM EDT240.004.754.454.60-1.44-23.26%8127,30224.98%
MSFT210618P002450002021-05-14 9:54AM EDT245.006.256.206.35-2.15-25.60%5212,58823.81%
MSFT210618P002500002021-05-14 9:43AM EDT250.008.808.508.70-2.25-20.36%17234,99322.93%
MSFT210618P002550002021-05-14 9:38AM EDT255.0011.2511.5511.70-2.61-18.83%403,71022.37%
MSFT210618P002600002021-05-14 9:49AM EDT260.0015.4515.1515.35-2.70-14.88%1425,82822.32%
MSFT210618P002650002021-05-13 3:43PM EDT265.0022.1419.2519.600.00-3283423.19%
MSFT210618P002700002021-05-07 3:28PM EDT270.0030.8023.5024.200.00-128,46524.76%
MSFT210618P002750002021-05-10 11:15AM EDT275.0033.2528.4029.000.00-318526.87%
MSFT210618P002800002021-05-13 1:01PM EDT280.0038.0033.2033.850.00-3040628.91%
MSFT210618P002850002021-05-10 1:01PM EDT285.0041.8538.2039.150.00-721034.22%
MSFT210618P002900002021-05-13 3:28PM EDT290.0046.5542.9543.750.00-1526333.84%
MSFT210618P002950002021-05-13 2:22PM EDT295.0052.1548.0048.700.00-312636.06%
MSFT210618P003000002021-05-12 1:13PM EDT300.0057.7553.1053.650.00-130738.11%
MSFT210618P003050002021-05-07 1:56PM EDT305.0060.3057.9058.950.00-324643.70%
MSFT210618P003100002021-05-06 11:02AM EDT310.0064.4063.1064.100.00-1614547.66%
MSFT210618P003150002021-05-07 3:02PM EDT315.0062.5568.0068.700.00-312246.00%
MSFT210618P003200002021-04-28 3:11PM EDT320.0064.9573.0573.600.00-258447.02%
MSFT210618P003250002021-04-28 3:12PM EDT325.0070.5078.0578.700.00-242750.56%
MSFT210618P003300002021-04-07 10:33AM EDT330.0081.0577.7578.500.00--40.00%
MSFT210618P003350002021-04-28 2:12PM EDT335.0081.1587.9588.700.00-164154.88%
MSFT210618P003400002021-04-09 9:41AM EDT340.0087.9087.7588.500.00-6250.00%
MSFT210618P003450002021-04-28 1:36PM EDT345.0091.0598.5599.250.00-91061.62%
MSFT210618P003500002021-04-28 2:04PM EDT350.0096.19103.20103.650.00-242656.62%
MSFT210618P003600002021-05-03 2:12PM EDT360.00108.87113.05113.650.00-101158.79%
MSFT210618P003700002021-05-06 3:52PM EDT370.00121.80122.70123.650.00--357.62%