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
248.02+4.99 (+2.06%)
市場開市。 截至 9:38AM EDT。
價內期權
認購期權範圍2021年7月16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
MSFT210716C001150002021-04-28 10:16AM EDT115.00139.880.000.000.00-150.00%
MSFT210716C001200002021-02-12 4:26PM EDT120.00124.22115.45116.750.00-3210.00%
MSFT210716C001250002021-05-03 10:59AM EDT125.00127.690.000.000.00-160.00%
MSFT210716C001300002021-03-01 4:54PM EDT130.00107.50104.00108.950.00-3120.00%
MSFT210716C001350002021-05-12 12:51PM EDT135.00104.720.000.000.00-2730.00%
MSFT210716C001400002021-04-07 2:56PM EDT140.00110.50112.10112.850.00-9700110.77%
MSFT210716C001450002021-04-28 3:12PM EDT145.00110.200.000.000.00-11910.00%
MSFT210716C001500002021-05-12 3:57PM EDT150.0089.170.000.000.00-573330.00%
MSFT210716C001550002021-05-13 12:22PM EDT155.0088.910.000.000.00-21900.00%
MSFT210716C001600002021-05-12 3:15PM EDT160.0079.250.000.000.00-271310.00%
MSFT210716C001650002021-05-04 2:12PM EDT165.0075.490.000.000.00-11490.00%
MSFT210716C001700002021-05-13 3:52PM EDT170.0074.300.000.000.00-131420.00%
MSFT210716C001750002021-05-13 2:01PM EDT175.0067.960.000.000.00-4980.00%
MSFT210716C001800002021-05-13 2:00PM EDT180.0063.130.000.000.00-8820.00%
MSFT210716C001850002021-04-27 1:25PM EDT185.0076.700.000.000.00-1620.00%
MSFT210716C001900002021-05-05 12:03PM EDT190.0059.100.000.000.00-77940.00%
MSFT210716C001950002021-05-12 3:42PM EDT195.0045.600.000.000.00-21,2550.00%
MSFT210716C002000002021-05-12 3:57PM EDT200.0044.600.000.000.00-27140.00%
MSFT210716C002050002021-05-12 3:33PM EDT205.0036.530.000.000.00-637950.00%
MSFT210716C002100002021-05-13 3:53PM EDT210.0035.950.000.000.00-278860.00%
MSFT210716C002150002021-05-13 9:44AM EDT215.0031.060.000.000.00-101,4320.00%
MSFT210716C002200002021-05-13 2:38PM EDT220.0027.500.000.000.00-601,6240.00%
MSFT210716C002250002021-05-13 2:28PM EDT225.0023.600.000.000.00-311,4940.00%
MSFT210716C002300002021-05-13 3:58PM EDT230.0018.590.000.000.00-518,4820.00%
MSFT210716C002350002021-05-13 3:51PM EDT235.0015.500.000.000.00-521,5010.00%
MSFT210716C002400002021-05-13 3:51PM EDT240.0011.800.000.000.00-63814,2350.00%
MSFT210716C002450002021-05-13 3:52PM EDT245.009.150.000.000.00-6442,5680.00%
MSFT210716C002500002021-05-13 3:59PM EDT250.006.700.000.000.00-1,7825,7610.39%
MSFT210716C002550002021-05-13 3:51PM EDT255.005.250.000.000.00-35013,3391.56%
MSFT210716C002600002021-05-13 3:55PM EDT260.003.510.000.000.00-61116,3513.13%
MSFT210716C002650002021-05-13 3:58PM EDT265.002.450.000.000.00-68717,4833.13%
MSFT210716C002700002021-05-13 3:51PM EDT270.001.690.000.000.00-1,3808,8983.13%
MSFT210716C002750002021-05-13 3:24PM EDT275.001.250.000.000.00-2275,0636.25%
MSFT210716C002800002021-05-13 3:24PM EDT280.000.860.000.000.00-3857,1886.25%
MSFT210716C002850002021-05-13 3:53PM EDT285.000.620.000.000.00-2835,9756.25%
MSFT210716C002900002021-05-13 3:31PM EDT290.000.470.000.000.00-24,2906.25%
MSFT210716C002950002021-05-13 9:42AM EDT295.000.350.000.000.00-54,0086.25%
MSFT210716C003000002021-05-13 2:44PM EDT300.000.280.000.000.00-1307,49712.50%
MSFT210716C003050002021-05-13 2:50PM EDT305.000.220.000.000.00-402,76312.50%
MSFT210716C003100002021-05-13 12:49PM EDT310.000.200.000.000.00-6454212.50%
MSFT210716C003150002021-05-13 2:26PM EDT315.000.150.000.000.00-1635612.50%
MSFT210716C003200002021-05-10 2:34PM EDT320.000.130.000.000.00-121,55312.50%
MSFT210716C003250002021-05-06 11:39AM EDT325.000.140.000.000.00-16012.50%
MSFT210716C003300002021-05-07 11:37AM EDT330.000.090.000.000.00-115012.50%
MSFT210716C003350002021-05-06 3:45PM EDT335.000.110.000.000.00-233612.50%
MSFT210716C003400002021-05-06 2:47PM EDT340.000.090.000.000.00-7741812.50%
MSFT210716C003450002021-05-13 12:06PM EDT345.000.070.000.000.00-305412.50%
MSFT210716C003500002021-05-13 12:46PM EDT350.000.060.000.000.00-112612.50%
MSFT210716C003550002021-05-10 1:20PM EDT355.000.070.000.000.00-1011612.50%
MSFT210716C003600002021-05-13 10:17AM EDT360.000.030.000.000.00-11099812.50%
MSFT210716C003650002021-05-10 2:34PM EDT365.000.070.000.000.00-102225.00%
MSFT210716C003700002021-05-10 1:17PM EDT370.000.060.000.000.00-104925.00%
MSFT210716C003750002021-05-13 2:09PM EDT375.000.020.000.000.00-1525.00%
MSFT210716C003800002021-05-06 11:48AM EDT380.000.030.000.000.00-112325.00%
MSFT210716C003850002021-05-12 9:30AM EDT385.000.010.000.000.00-11925.00%
MSFT210716C003900002021-05-12 2:51PM EDT390.000.050.000.000.00-1124325.00%
認沽盤範圍2021年7月16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
MSFT210716P001150002021-05-13 12:24PM EDT115.000.130.000.000.00-974825.00%
MSFT210716P001200002021-05-05 2:32PM EDT120.000.100.000.000.00-117825.00%
MSFT210716P001250002021-05-13 12:30PM EDT125.000.180.000.000.00-7428825.00%
MSFT210716P001300002021-05-13 12:22PM EDT130.000.210.000.000.00-6139725.00%
MSFT210716P001350002021-05-06 2:45PM EDT135.000.160.000.000.00-610325.00%
MSFT210716P001400002021-05-12 1:28PM EDT140.000.300.000.000.00-131025.00%
MSFT210716P001450002021-05-12 12:43PM EDT145.000.340.000.000.00-11,12325.00%
MSFT210716P001500002021-05-13 2:14PM EDT150.000.380.000.000.00-91,08825.00%
MSFT210716P001550002021-05-11 1:05PM EDT155.000.340.000.000.00-11866125.00%
MSFT210716P001600002021-05-11 12:28PM EDT160.000.540.000.000.00-21,32525.00%
MSFT210716P001650002021-05-12 3:45PM EDT165.000.710.000.000.00-8591,34225.00%
MSFT210716P001700002021-05-13 3:13PM EDT170.000.650.000.000.00-1952,11725.00%
MSFT210716P001750002021-05-13 3:22PM EDT175.000.750.000.000.00-761,95512.50%
MSFT210716P001800002021-05-13 10:47AM EDT180.000.820.000.000.00-13,07412.50%
MSFT210716P001850002021-05-12 3:10PM EDT185.001.280.000.000.00-5970212.50%
MSFT210716P001900002021-05-13 2:19PM EDT190.001.210.000.000.00-63,48812.50%
MSFT210716P001950002021-05-13 11:43AM EDT195.001.380.000.000.00-571,96012.50%
MSFT210716P002000002021-05-13 3:57PM EDT200.001.670.000.000.00-1512,89312.50%
MSFT210716P002050002021-05-13 2:46PM EDT205.001.970.000.000.00-2101,88012.50%
MSFT210716P002100002021-05-13 3:41PM EDT210.002.340.000.000.00-5643,1036.25%
MSFT210716P002150002021-05-13 3:58PM EDT215.003.000.000.000.00-2315,0606.25%
MSFT210716P002200002021-05-13 3:50PM EDT220.003.550.000.000.00-6457,0316.25%
MSFT210716P002250002021-05-13 3:20PM EDT225.004.400.000.000.00-7955,1456.25%
MSFT210716P002300002021-05-13 3:26PM EDT230.005.480.000.000.00-83411,7683.13%
MSFT210716P002350002021-05-13 3:25PM EDT235.006.750.000.000.00-2864,7833.13%
MSFT210716P002400002021-05-13 3:55PM EDT240.009.000.000.000.00-2144,7641.56%
MSFT210716P002450002021-05-13 3:50PM EDT245.0010.850.000.000.00-2543,9640.78%
MSFT210716P002500002021-05-13 3:40PM EDT250.0013.170.000.000.00-1769,7230.00%
MSFT210716P002550002021-05-13 3:50PM EDT255.0016.600.000.000.00-371,4240.00%
MSFT210716P002600002021-05-13 12:51PM EDT260.0020.980.000.000.00-295,5540.00%
MSFT210716P002650002021-05-12 10:00AM EDT265.0023.600.000.000.00-16180.00%
MSFT210716P002700002021-05-13 1:57PM EDT270.0028.680.000.000.00-42580.00%
MSFT210716P002750002021-05-10 1:45PM EDT275.0037.280.000.000.00-8780.00%
MSFT210716P002800002021-04-28 1:45PM EDT280.0028.640.000.000.00-101080.00%
MSFT210716P002850002021-04-28 9:36AM EDT285.0032.830.000.000.00-2650.00%
MSFT210716P002900002021-04-29 9:43AM EDT290.0035.970.000.000.00-1730.00%
MSFT210716P002950002021-04-20 10:59AM EDT295.0038.500.000.000.00-4400.00%
MSFT210716P003000002021-04-28 2:42PM EDT300.0045.440.000.000.00-1680.00%
MSFT210716P003050002021-05-03 10:29AM EDT305.0052.030.000.000.00-21090.00%
MSFT210716P003100002021-04-08 11:02AM EDT310.0058.3557.9058.750.00-4680.00%
MSFT210716P003150002021-04-29 9:43AM EDT315.0059.970.000.000.00-2470.00%
MSFT210716P003200002021-04-28 2:01PM EDT320.0065.930.000.000.00-11480.00%
MSFT210716P003300002021-04-13 10:00AM EDT330.0072.1086.4087.900.00-133562.43%
MSFT210716P003350002021-04-28 1:39PM EDT335.0081.370.000.000.00-110.00%
MSFT210716P003400002021-04-13 12:49PM EDT340.0083.0096.3097.900.00-83766.36%
MSFT210716P003500002021-04-13 10:00AM EDT350.00107.50106.30107.85-1.05-0.97%15970.18%
MSFT210716P003600002021-04-13 10:17AM EDT360.00102.45116.30117.850.00-162573.91%
MSFT210716P003800002021-04-12 1:53PM EDT380.00123.50139.20143.700.00--297.61%