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
259.43-1.47 (-0.56%)
收市價: 04:00PM EDT
258.88 -0.55 (-0.00%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2021年6月25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
MSFT210625C001400002021-06-14 12:09AM EDT140.00117.64117.70121.500.00--10191.41%
MSFT210625C001450002021-05-21 3:30PM EDT145.00100.80112.70116.500.00-88181.45%
MSFT210625C001600002021-05-28 1:38PM EDT160.0091.0297.70101.500.00-11153.52%
MSFT210625C001650002021-06-16 3:18PM EDT165.0092.7292.7096.400.00-33138.28%
MSFT210625C001700002021-06-16 3:18PM EDT170.0087.7487.7091.500.00-13135.94%
MSFT210625C001800002021-06-18 1:01PM EDT180.0080.7077.7081.50+5.35+7.10%613119.53%
MSFT210625C001850002021-06-14 3:14PM EDT185.0073.1172.7076.500.00-12111.52%
MSFT210625C001950002021-06-18 1:37PM EDT195.0065.4762.7566.50+13.62+26.27%11697.95%
MSFT210625C002000002021-06-17 11:22AM EDT200.0060.3757.7561.500.00-2890.33%
MSFT210625C002050002021-06-18 3:47PM EDT205.0055.9552.7556.50+4.02+7.74%10482.81%
MSFT210625C002100002021-06-18 12:48PM EDT210.0050.4547.7551.30+2.45+5.10%11167.97%
MSFT210625C002150002021-06-16 2:25PM EDT215.0045.7042.7546.50+5.05+12.42%1268.16%
MSFT210625C002175002021-06-08 12:43PM EDT217.5035.7540.2544.000.00-2264.55%
MSFT210625C002200002021-06-11 1:25PM EDT220.0040.8137.7541.50+1.55+3.95%513761.04%
MSFT210625C002225002021-05-20 9:32AM EDT222.5024.0535.2539.000.00-1357.42%
MSFT210625C002250002021-06-18 10:23AM EDT225.0036.4032.7536.45+4.77+15.08%64452.64%
MSFT210625C002275002021-06-18 11:54AM EDT227.5032.6530.2533.90+8.50+35.20%2385.96%
MSFT210625C002300002021-06-17 11:44AM EDT230.0030.3927.7531.500.00-47382.18%
MSFT210625C002325002021-06-09 3:32PM EDT232.5027.7525.3028.00+5.84+26.65%1863.01%
MSFT210625C002350002021-06-18 1:55PM EDT235.0025.5222.8025.70+2.19+9.39%318961.40%
MSFT210625C002375002021-06-17 11:44AM EDT237.5022.9420.3523.300.00-37258.01%
MSFT210625C002400002021-06-18 2:40PM EDT240.0020.9317.9020.60-0.15-0.71%5939750.54%
MSFT210625C002425002021-06-18 3:48PM EDT242.5018.4915.3519.05+0.24+1.32%3542456.62%
MSFT210625C002450002021-06-18 1:13PM EDT245.0014.5313.2016.50-1.97-11.94%5565550.68%
MSFT210625C002475002021-06-18 3:48PM EDT247.5013.6110.9513.45-0.64-4.49%9265439.75%
MSFT210625C002500002021-06-18 3:59PM EDT250.009.568.2511.00-2.04-17.59%2771,85334.90%
MSFT210625C002525002021-06-18 3:52PM EDT252.507.456.659.30-1.96-20.83%1491,27336.10%
MSFT210625C002550002021-06-18 3:59PM EDT255.005.354.505.65-1.80-25.17%4942,34320.51%
MSFT210625C002575002021-06-18 4:00PM EDT257.503.553.454.10-1.35-27.55%1,3482,47421.28%
MSFT210625C002600002021-06-18 3:59PM EDT260.002.362.182.36-0.81-25.55%9,83311,40918.36%
MSFT210625C002625002021-06-18 3:59PM EDT262.501.171.181.26-0.74-38.74%9,7215,31317.35%
MSFT210625C002650002021-06-18 3:59PM EDT265.000.590.550.63-0.46-43.81%13,81417,42017.14%
MSFT210625C002675002021-06-18 3:56PM EDT267.500.260.250.30-0.30-53.57%3,8514,68417.29%
MSFT210625C002700002021-06-18 3:59PM EDT270.000.150.100.18-0.14-48.28%2,4384,17618.65%
MSFT210625C002725002021-06-18 3:55PM EDT272.500.090.070.10-0.09-50.00%1,4542,27319.58%
MSFT210625C002750002021-06-18 3:58PM EDT275.000.060.060.07-0.06-50.00%91089321.19%
MSFT210625C002775002021-06-18 3:52PM EDT277.500.050.050.06-0.04-44.44%17050823.44%
MSFT210625C002800002021-06-18 3:58PM EDT280.000.040.040.05-0.03-42.86%11954925.39%
MSFT210625C002825002021-06-18 10:06AM EDT282.500.050.030.050.00-25537127.93%
MSFT210625C002850002021-06-18 3:08PM EDT285.000.040.020.04-0.01-20.00%1113029.49%
MSFT210625C002900002021-06-18 3:26PM EDT290.000.020.020.03-0.01-33.33%16630232.81%
MSFT210625C002950002021-06-18 9:30AM EDT295.000.020.020.05+0.01+100.00%206939.65%
MSFT210625C003000002021-06-18 3:48PM EDT300.000.020.010.020.00-28445539.84%
MSFT210625C003050002021-06-15 10:44AM EDT305.000.020.000.040.00-15132647.27%
MSFT210625C003100002021-06-16 1:25PM EDT310.000.010.000.010.00-613144.53%
認沽盤範圍2021年6月25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
MSFT210625P001250002021-06-07 2:51PM EDT125.000.020.000.010.00-1017159.38%
MSFT210625P001300002021-06-02 3:19PM EDT130.000.010.000.490.00-24222.85%
MSFT210625P001400002021-05-24 10:44AM EDT140.000.050.002.280.00--2257.42%
MSFT210625P001450002021-05-27 9:30AM EDT145.000.040.000.020.00-3174135.94%
MSFT210625P001500002021-05-21 11:48AM EDT150.000.100.002.280.00-55232.23%
MSFT210625P001550002021-05-11 9:33AM EDT155.000.190.000.050.00-33131.25%
MSFT210625P001600002021-05-25 9:49AM EDT160.000.070.002.280.00--3208.59%
MSFT210625P001650002021-06-18 11:16AM EDT165.000.010.000.02-0.01-50.00%235107.81%
MSFT210625P001700002021-06-14 11:17AM EDT170.000.020.000.660.00-314149.61%
MSFT210625P001750002021-06-15 1:05PM EDT175.000.020.000.670.00-241140.82%
MSFT210625P001800002021-06-18 1:00PM EDT180.000.010.000.01-0.36-97.30%861382.81%
MSFT210625P001850002021-06-14 9:55AM EDT185.000.020.000.500.00-50280117.97%
MSFT210625P001900002021-06-14 3:13PM EDT190.000.020.000.490.00-72108109.38%
MSFT210625P001950002021-06-18 1:40PM EDT195.000.010.000.350.00-2910996.48%
MSFT210625P002000002021-06-18 11:23AM EDT200.000.020.000.300.00-731786.91%
MSFT210625P002050002021-06-18 1:21PM EDT205.000.030.000.350.00-4213881.54%
MSFT210625P002100002021-06-18 12:34PM EDT210.000.040.002.10+0.02+100.00%35105103.81%
MSFT210625P002150002021-06-18 11:51AM EDT215.000.050.010.37+0.02+66.67%21157667.97%
MSFT210625P002175002021-06-18 3:44PM EDT217.500.030.030.050.00-7926051.95%
MSFT210625P002200002021-06-18 3:42PM EDT220.000.040.040.05+0.01+33.33%28260750.39%
MSFT210625P002225002021-06-18 3:44PM EDT222.500.040.040.070.00-26340749.41%
MSFT210625P002250002021-06-18 2:25PM EDT225.000.050.050.07+0.01+25.00%25539046.09%
MSFT210625P002275002021-06-18 1:42PM EDT227.500.050.060.080.00-2801,30543.85%
MSFT210625P002300002021-06-18 3:17PM EDT230.000.070.070.09+0.01+16.67%1533,38841.41%
MSFT210625P002325002021-06-18 2:52PM EDT232.500.090.070.09+0.02+28.57%8239038.09%
MSFT210625P002350002021-06-18 3:40PM EDT235.000.080.090.100.00-3561,53435.55%
MSFT210625P002375002021-06-18 3:38PM EDT237.500.110.100.13+0.02+22.22%37583533.69%
MSFT210625P002400002021-06-18 3:42PM EDT240.000.130.120.15+0.03+30.00%3442,73331.06%
MSFT210625P002425002021-06-18 3:56PM EDT242.500.180.150.19+0.06+50.00%4711,88428.91%
MSFT210625P002450002021-06-18 3:54PM EDT245.000.170.200.230.00-6772,30926.37%
MSFT210625P002475002021-06-18 3:58PM EDT247.500.320.290.33+0.11+52.38%9561,59124.61%
MSFT210625P002500002021-06-18 3:59PM EDT250.000.490.460.52+0.18+58.06%2,0462,34823.39%
MSFT210625P002525002021-06-18 3:57PM EDT252.500.760.710.90+0.32+72.73%1,7311,81823.05%
MSFT210625P002550002021-06-18 3:59PM EDT255.001.241.121.28+0.51+69.86%3,6292,16521.02%
MSFT210625P002575002021-06-18 3:59PM EDT257.501.901.822.00+0.60+46.15%2,9693,32820.04%
MSFT210625P002600002021-06-18 3:59PM EDT260.003.002.723.10+0.92+44.23%5,2022,06519.56%
MSFT210625P002625002021-06-18 3:55PM EDT262.504.104.204.75+0.90+28.12%2,61746920.57%
MSFT210625P002650002021-06-18 2:32PM EDT265.006.095.158.25+1.34+28.21%16612234.36%
MSFT210625P002675002021-06-18 3:06PM EDT267.508.256.409.65+0.90+12.24%3023531.01%
MSFT210625P002700002021-06-18 3:58PM EDT270.0010.239.0012.65+0.79+8.37%612540.53%
MSFT210625P002725002021-06-18 2:26PM EDT272.5012.1811.5015.00+0.93+8.27%2844.06%
MSFT210625P002750002021-06-09 2:38PM EDT275.0020.7014.0517.450.00-1148.21%
MSFT210625P002800002021-05-10 12:04PM EDT280.0030.5426.2026.800.00--193.08%
MSFT210625P002900002021-06-15 9:31AM EDT290.0031.0028.7032.350.00--271.61%
MSFT210625P003000002021-05-24 3:53PM EDT300.0048.9038.5042.350.00--085.91%