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

245.30 +2.27 (0.01%)
市前: 8:41AM EDT

價內期權
認購期權範圍2021年8月20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
MSFT210820C001250002021-03-25 11:49AM EDT125.00107.65133.65138.300.00--8165.30%
MSFT210820C001400002021-02-25 11:18AM EDT140.0094.4996.5598.200.00--10.00%
MSFT210820C001500002021-05-13 12:42PM EDT150.0093.640.000.000.00-240.00%
MSFT210820C001650002021-03-01 11:14AM EDT165.0073.6071.6072.150.00-110.00%
MSFT210820C001700002021-05-12 12:21PM EDT170.0070.020.000.000.00-40430.00%
MSFT210820C001750002021-05-12 3:15PM EDT175.0069.890.000.000.00-6120.00%
MSFT210820C001800002021-05-13 9:37AM EDT180.0065.200.000.000.00-10520.00%
MSFT210820C001850002021-05-13 3:12PM EDT185.0060.560.000.000.00-7240.00%
MSFT210820C001900002021-05-06 12:15PM EDT190.0055.010.000.000.00-37660.00%
MSFT210820C001950002021-05-12 11:10AM EDT195.0046.300.000.000.00-22350.00%
MSFT210820C002000002021-05-13 3:50PM EDT200.0046.500.000.000.00-401530.00%
MSFT210820C002050002021-05-12 1:31PM EDT205.0037.660.000.000.00-2150.00%
MSFT210820C002100002021-05-13 2:57PM EDT210.0037.610.000.000.00-19900.00%
MSFT210820C002150002021-05-13 3:33PM EDT215.0033.980.000.000.00-6340.00%
MSFT210820C002200002021-05-13 1:41PM EDT220.0027.800.000.000.00-126870.00%
MSFT210820C002250002021-05-12 3:57PM EDT225.0022.050.000.000.00-281910.00%
MSFT210820C002300002021-05-13 1:05PM EDT230.0021.510.000.000.00-656650.00%
MSFT210820C002350002021-05-13 12:25PM EDT235.0017.900.000.000.00-757610.00%
MSFT210820C002400002021-05-13 3:36PM EDT240.0015.760.000.000.00-2772,3030.00%
MSFT210820C002450002021-05-13 3:57PM EDT245.0012.290.000.000.00-2373,2310.39%
MSFT210820C002500002021-05-13 3:45PM EDT250.0010.700.000.000.00-4962,7761.56%
MSFT210820C002550002021-05-13 3:56PM EDT255.007.900.000.000.00-6761,9481.56%
MSFT210820C002600002021-05-13 3:31PM EDT260.006.240.000.000.00-2702,5743.13%
MSFT210820C002650002021-05-13 3:59PM EDT265.004.650.000.000.00-694,0433.13%
MSFT210820C002700002021-05-13 2:19PM EDT270.003.950.000.000.00-1272,7383.13%
MSFT210820C002750002021-05-13 3:42PM EDT275.002.750.000.000.00-1471,2086.25%
MSFT210820C002800002021-05-13 2:37PM EDT280.002.280.000.000.00-711,8226.25%
MSFT210820C002850002021-05-13 3:22PM EDT285.001.750.000.000.00-308,0686.25%
MSFT210820C002900002021-05-13 2:49PM EDT290.001.390.000.000.00-621,1596.25%
MSFT210820C002950002021-05-12 3:34PM EDT295.001.080.000.000.00-141,6146.25%
MSFT210820C003000002021-05-13 3:50PM EDT300.000.780.000.000.00-624,3576.25%
MSFT210820C003100002021-05-13 12:33PM EDT310.000.550.000.000.00-397812.50%
MSFT210820C003200002021-05-13 1:49PM EDT320.000.340.000.000.00-911,04112.50%
MSFT210820C003300002021-05-11 2:55PM EDT330.000.290.000.000.00-236412.50%
MSFT210820C003400002021-05-12 12:49PM EDT340.000.220.000.000.00-41,07812.50%
MSFT210820C003500002021-05-07 2:24PM EDT350.000.160.000.000.00-235912.50%
MSFT210820C003600002021-05-12 3:34PM EDT360.000.160.000.000.00-471,70112.50%
MSFT210820C003700002021-05-12 2:31PM EDT370.000.140.000.000.00-1011912.50%
MSFT210820C003800002021-05-12 12:51PM EDT380.000.100.000.000.00-2010212.50%
MSFT210820C003900002021-05-12 11:43AM EDT390.000.100.000.000.00-31,13812.50%
認沽盤範圍2021年8月20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
MSFT210820P001150002021-05-13 9:30AM EDT115.000.240.000.000.00-611625.00%
MSFT210820P001200002021-05-07 2:54PM EDT120.000.330.000.000.00-144125.00%
MSFT210820P001250002021-05-10 11:22AM EDT125.000.330.000.000.00-102825.00%
MSFT210820P001300002021-05-11 10:03AM EDT130.000.470.000.000.00-1412725.00%
MSFT210820P001350002021-03-15 11:21AM EDT135.000.950.450.490.00-29556.89%
MSFT210820P001400002021-05-12 2:30PM EDT140.000.570.000.000.00-748925.00%
MSFT210820P001450002021-04-29 9:30AM EDT145.000.420.000.000.00-121425.00%
MSFT210820P001500002021-05-12 1:34PM EDT150.000.660.000.000.00-330025.00%
MSFT210820P001550002021-05-12 3:41PM EDT155.000.910.000.000.00-23539812.50%
MSFT210820P001600002021-05-12 10:32AM EDT160.000.900.000.000.00-123212.50%
MSFT210820P001650002021-05-11 1:00PM EDT165.001.100.000.000.00-148112.50%
MSFT210820P001700002021-05-13 10:23AM EDT170.001.160.000.000.00-330212.50%
MSFT210820P001750002021-05-13 2:39PM EDT175.001.370.000.000.00-28555312.50%
MSFT210820P001800002021-05-13 3:42PM EDT180.001.510.000.000.00-112,21312.50%
MSFT210820P001850002021-05-13 2:40PM EDT185.001.820.000.000.00-5161,07212.50%
MSFT210820P001900002021-05-13 12:25PM EDT190.002.080.000.000.00-496612.50%
MSFT210820P001950002021-05-13 12:44PM EDT195.002.610.000.000.00-2321,8166.25%
MSFT210820P002000002021-05-13 3:22PM EDT200.002.860.000.000.00-841,8766.25%
MSFT210820P002050002021-05-13 2:56PM EDT205.003.370.000.000.00-71,1946.25%
MSFT210820P002100002021-05-13 3:23PM EDT210.004.050.000.000.00-391,2376.25%
MSFT210820P002150002021-05-13 1:25PM EDT215.005.000.000.000.00-1351,2916.25%
MSFT210820P002200002021-05-13 2:23PM EDT220.005.700.000.000.00-1072,3803.13%
MSFT210820P002250002021-05-13 3:50PM EDT225.006.850.000.000.00-3242,6123.13%
MSFT210820P002300002021-05-13 3:44PM EDT230.008.300.000.000.00-1292,6543.13%
MSFT210820P002350002021-05-13 3:41PM EDT235.0010.000.000.000.00-2653,6341.56%
MSFT210820P002400002021-05-13 3:46PM EDT240.0012.320.000.000.00-1594,3090.78%
MSFT210820P002450002021-05-13 3:45PM EDT245.0014.100.000.000.00-5443,5280.00%
MSFT210820P002500002021-05-13 3:23PM EDT250.0017.320.000.000.00-4233,6230.00%
MSFT210820P002550002021-05-13 3:50PM EDT255.0020.300.000.000.00-92,8630.00%
MSFT210820P002600002021-05-13 1:50PM EDT260.0022.750.000.000.00-351,1460.00%
MSFT210820P002650002021-05-13 2:42PM EDT265.0026.800.000.000.00-546640.00%
MSFT210820P002700002021-05-12 10:29AM EDT270.0030.990.000.000.00-2580.00%
MSFT210820P002750002021-05-12 2:29PM EDT275.0038.580.000.000.00-1320.00%
MSFT210820P002800002021-05-12 2:29PM EDT280.0038.440.000.000.00-16330.00%
MSFT210820P002850002021-05-13 9:36AM EDT285.0044.860.000.000.00-1270.00%
MSFT210820P002900002021-05-13 12:49PM EDT290.0048.300.000.000.00-3180.00%
MSFT210820P002950002021-05-13 10:41AM EDT295.0052.100.000.000.00-7120.00%
MSFT210820P003000002021-05-13 3:30PM EDT300.0057.000.000.000.00-31790.00%
MSFT210820P003100002021-04-29 10:03AM EDT310.0068.500.000.000.00-220.00%
MSFT210820P003200002021-05-13 10:41AM EDT320.0076.350.000.000.00-8240.00%
MSFT210820P003600002021-03-04 1:40PM EDT360.00131.55117.60118.500.00-1146.31%