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
284.91-1.59 (-0.55%)
收市價: 04:00PM EDT
286.87 +1.96 (0.01%)
市前: 04:12AM 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
MSFT210820C001150002021-05-28 12:48PM EDT115.00136.70148.55152.500.00-8280.00%
MSFT210820C001200002021-07-13 1:27PM EDT120.00160.900.000.000.00-800.00%
MSFT210820C001250002021-07-15 10:04AM EDT125.00155.500.000.000.00-100.00%
MSFT210820C001300002021-07-19 9:34AM EDT130.00148.100.000.000.00-200.00%
MSFT210820C001350002021-07-14 11:28AM EDT135.00148.000.000.000.00-1000.00%
MSFT210820C001400002021-07-15 10:40AM EDT140.00141.250.000.000.00-800.00%
MSFT210820C001450002021-07-14 11:31AM EDT145.00137.50137.50142.350.00-32796.88%
MSFT210820C001500002021-07-16 9:46AM EDT150.00130.800.000.000.00-500.00%
MSFT210820C001550002021-06-25 9:36AM EDT155.00128.05132.30136.550.00-832206.71%
MSFT210820C001600002021-07-16 10:11AM EDT160.00122.150.000.000.00-100.00%
MSFT210820C001650002021-07-27 11:38AM EDT165.00119.400.000.000.00-8100.00%
MSFT210820C001700002021-07-13 10:44AM EDT170.00113.200.000.000.00-500.00%
MSFT210820C001750002021-07-14 1:30PM EDT175.00105.500.000.000.00-800.00%
MSFT210820C001800002021-07-20 3:28PM EDT180.00100.600.000.000.00-500.00%
MSFT210820C001850002021-07-27 3:36PM EDT185.00101.050.000.000.00-400.00%
MSFT210820C001900002021-07-30 11:45AM EDT190.0094.970.000.000.00-400.00%
MSFT210820C001950002021-07-22 12:42PM EDT195.0089.950.000.000.00-100.00%
MSFT210820C002000002021-07-29 9:33AM EDT200.0087.400.000.000.00-100.00%
MSFT210820C002050002021-07-30 12:46PM EDT205.0080.240.000.000.00-300.00%
MSFT210820C002100002021-07-30 10:05AM EDT210.0075.450.000.000.00-200.00%
MSFT210820C002150002021-07-30 12:46PM EDT215.0070.260.000.000.00-300.00%
MSFT210820C002200002021-07-30 3:17PM EDT220.0064.990.000.000.00-200.00%
MSFT210820C002250002021-07-27 3:21PM EDT225.0061.000.000.000.00-400.00%
MSFT210820C002300002021-07-28 1:07PM EDT230.0056.600.000.000.00-1400.00%
MSFT210820C002350002021-07-30 1:03PM EDT235.0050.100.000.000.00-500.00%
MSFT210820C002400002021-07-30 1:03PM EDT240.0045.190.000.000.00-1200.00%
MSFT210820C002450002021-07-30 3:50PM EDT245.0040.050.000.000.00-8400.00%
MSFT210820C002500002021-07-30 3:55PM EDT250.0034.800.000.000.00-6800.00%
MSFT210820C002550002021-07-30 3:42PM EDT255.0030.120.000.000.00-6000.00%
MSFT210820C002600002021-07-30 3:56PM EDT260.0024.950.000.000.00-7300.00%
MSFT210820C002625002021-07-30 3:20PM EDT262.5022.830.000.000.00-100.00%
MSFT210820C002650002021-07-30 3:56PM EDT265.0020.250.000.000.00-11100.00%
MSFT210820C002675002021-07-30 3:45PM EDT267.5018.080.000.000.00-2100.00%
MSFT210820C002700002021-07-30 3:30PM EDT270.0015.700.000.000.00-56300.00%
MSFT210820C002725002021-07-30 3:55PM EDT272.5013.470.000.000.00-2500.00%
MSFT210820C002750002021-07-30 3:59PM EDT275.0011.370.000.000.00-19300.00%
MSFT210820C002775002021-07-30 2:24PM EDT277.508.450.000.000.00-2100.00%
MSFT210820C002800002021-07-30 3:59PM EDT280.007.410.000.000.00-82800.00%
MSFT210820C002825002021-07-30 3:58PM EDT282.505.600.000.000.00-21900.00%
MSFT210820C002850002021-07-30 3:59PM EDT285.004.150.000.000.00-4,16500.05%
MSFT210820C002875002021-07-30 3:59PM EDT287.503.040.000.000.00-2,80800.78%
MSFT210820C002900002021-07-30 3:59PM EDT290.002.140.000.000.00-5,02101.56%
MSFT210820C002925002021-07-30 3:54PM EDT292.501.440.000.000.00-91603.13%
MSFT210820C002950002021-07-30 3:59PM EDT295.000.990.000.000.00-2,42603.13%
MSFT210820C002975002021-07-30 3:58PM EDT297.500.640.000.000.00-31503.13%
MSFT210820C003000002021-07-30 3:58PM EDT300.000.460.000.000.00-6,47506.25%
MSFT210820C003025002021-07-30 3:35PM EDT302.500.340.000.000.00-13506.25%
MSFT210820C003050002021-07-30 3:52PM EDT305.000.250.000.000.00-1,14306.25%
MSFT210820C003100002021-07-30 3:59PM EDT310.000.170.000.000.00-24606.25%
MSFT210820C003150002021-07-30 3:25PM EDT315.000.130.000.000.00-306012.50%
MSFT210820C003200002021-07-30 3:36PM EDT320.000.110.000.000.00-398012.50%
MSFT210820C003250002021-07-30 2:06PM EDT325.000.090.000.000.00-31012.50%
MSFT210820C003300002021-07-30 10:52AM EDT330.000.090.000.000.00-3012.50%
MSFT210820C003350002021-07-30 3:52PM EDT335.000.100.000.000.00-343012.50%
MSFT210820C003400002021-07-30 3:02PM EDT340.000.080.000.000.00-532012.50%
MSFT210820C003450002021-07-30 3:25PM EDT345.000.060.000.000.00-152012.50%
MSFT210820C003500002021-07-30 2:24PM EDT350.000.050.000.000.00-96025.00%
MSFT210820C003550002021-07-30 11:39AM EDT355.000.040.000.000.00-20025.00%
MSFT210820C003600002021-07-29 10:45AM EDT360.000.030.000.000.00-2025.00%
MSFT210820C003700002021-07-30 2:25PM EDT370.000.030.000.000.00-80025.00%
MSFT210820C003800002021-07-28 3:29PM EDT380.000.020.000.000.00-389025.00%
MSFT210820C003900002021-07-30 2:00PM EDT390.000.020.000.000.00-23025.00%
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
MSFT210820P001150002021-07-07 2:08PM EDT115.000.010.000.000.00-30050.00%
MSFT210820P001200002021-07-07 10:39AM EDT120.000.030.000.000.00-5050.00%
MSFT210820P001250002021-07-16 9:30AM EDT125.000.070.000.000.00-8050.00%
MSFT210820P001300002021-07-16 11:15AM EDT130.000.030.000.000.00-10050.00%
MSFT210820P001350002021-07-12 12:06PM EDT135.000.030.000.000.00-12050.00%
MSFT210820P001400002021-07-08 11:03AM EDT140.000.050.000.000.00-1050.00%
MSFT210820P001450002021-07-02 11:45AM EDT145.000.050.000.030.00-657597.66%
MSFT210820P001500002021-07-29 2:20PM EDT150.000.030.000.000.00-3050.00%
MSFT210820P001550002021-07-28 10:28AM EDT155.000.020.000.000.00-10050.00%
MSFT210820P001600002021-07-28 10:33AM EDT160.000.030.000.000.00-5050.00%
MSFT210820P001650002021-07-27 11:46AM EDT165.000.020.000.000.00-227050.00%
MSFT210820P001700002021-07-22 2:20PM EDT170.000.030.000.000.00-9050.00%
MSFT210820P001750002021-07-30 10:48AM EDT175.000.010.000.000.00-1050.00%
MSFT210820P001800002021-07-29 2:47PM EDT180.000.030.000.000.00-35050.00%
MSFT210820P001850002021-07-29 10:23AM EDT185.000.030.000.000.00-5050.00%
MSFT210820P001900002021-07-30 1:03PM EDT190.000.030.000.000.00-23025.00%
MSFT210820P001950002021-07-29 10:42AM EDT195.000.040.000.000.00-1025.00%
MSFT210820P002000002021-07-30 3:39PM EDT200.000.040.000.000.00-15025.00%
MSFT210820P002050002021-07-28 3:52PM EDT205.000.060.000.000.00-1025.00%
MSFT210820P002100002021-07-30 10:36AM EDT210.000.050.000.000.00-14025.00%
MSFT210820P002150002021-07-30 3:21PM EDT215.000.050.000.000.00-77025.00%
MSFT210820P002200002021-07-30 3:55PM EDT220.000.100.000.000.00-562025.00%
MSFT210820P002250002021-07-30 3:10PM EDT225.000.110.000.000.00-284025.00%
MSFT210820P002300002021-07-30 3:45PM EDT230.000.110.000.000.00-25025.00%
MSFT210820P002350002021-07-30 3:06PM EDT235.000.140.000.000.00-36012.50%
MSFT210820P002400002021-07-30 3:43PM EDT240.000.170.000.000.00-45012.50%
MSFT210820P002450002021-07-30 3:02PM EDT245.000.180.000.000.00-179012.50%
MSFT210820P002500002021-07-30 3:50PM EDT250.000.220.000.000.00-513012.50%
MSFT210820P002550002021-07-30 3:54PM EDT255.000.280.000.000.00-205012.50%
MSFT210820P002600002021-07-30 3:55PM EDT260.000.390.000.000.00-79106.25%
MSFT210820P002625002021-07-30 3:15PM EDT262.500.440.000.000.00-15106.25%
MSFT210820P002650002021-07-30 3:59PM EDT265.000.580.000.000.00-54806.25%
MSFT210820P002675002021-07-30 3:52PM EDT267.500.680.000.000.00-1,18206.25%
MSFT210820P002700002021-07-30 3:54PM EDT270.000.900.000.000.00-38106.25%
MSFT210820P002725002021-07-30 3:52PM EDT272.501.170.000.000.00-52506.25%
MSFT210820P002750002021-07-30 3:59PM EDT275.001.550.000.000.00-1,41303.13%
MSFT210820P002775002021-07-30 3:58PM EDT277.502.130.000.000.00-84303.13%
MSFT210820P002800002021-07-30 3:59PM EDT280.002.720.000.000.00-1,94201.56%
MSFT210820P002825002021-07-30 3:58PM EDT282.503.710.000.000.00-1,36300.78%
MSFT210820P002850002021-07-30 3:59PM EDT285.004.660.000.000.00-3,13200.00%
MSFT210820P002875002021-07-30 3:58PM EDT287.506.100.000.000.00-40600.00%
MSFT210820P002900002021-07-30 3:43PM EDT290.007.600.000.000.00-47400.00%
MSFT210820P002925002021-07-30 3:54PM EDT292.509.500.000.000.00-1500.00%
MSFT210820P002950002021-07-30 3:56PM EDT295.0011.700.000.000.00-2100.00%
MSFT210820P002975002021-07-30 1:20PM EDT297.5013.800.000.000.00-1600.00%
MSFT210820P003000002021-07-30 1:20PM EDT300.0016.130.000.000.00-1500.00%
MSFT210820P003025002021-07-28 10:41AM EDT302.5015.050.000.000.00-1900.00%
MSFT210820P003050002021-07-30 11:00AM EDT305.0020.320.000.000.00-100.00%
MSFT210820P003100002021-07-29 3:54PM EDT310.0024.540.000.000.00-3000.00%
MSFT210820P003150002021-07-28 2:34PM EDT315.0029.780.000.000.00-1100.00%
MSFT210820P003200002021-07-30 1:42PM EDT320.0035.900.000.000.00-500.00%
MSFT210820P003250002021-07-28 2:45PM EDT325.0039.450.000.000.00-200.00%
MSFT210820P003300002021-07-29 9:51AM EDT330.0042.600.000.000.00-100.00%
MSFT210820P003350002021-07-19 1:52PM EDT335.0059.350.000.000.00-200.00%
MSFT210820P003400002021-07-28 10:45AM EDT340.0052.250.000.000.00-200.00%
MSFT210820P003450002021-07-20 3:26PM EDT345.0064.900.000.000.00-100.00%
MSFT210820P003500002021-07-27 1:23PM EDT350.0067.400.000.000.00-1000.00%
MSFT210820P003550002021-07-23 11:07AM EDT355.0066.900.000.000.00-1200.00%
MSFT210820P003600002021-07-29 3:35PM EDT360.0073.770.000.000.00-600.00%
MSFT210820P003700002021-07-20 1:04PM EDT370.0090.650.000.000.00-100.00%
MSFT210820P003800002021-07-23 10:31AM EDT380.0091.900.000.000.00-100.00%
MSFT210820P003900002021-07-29 12:17PM EDT390.00103.950.000.000.00-600.00%