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
247.59+4.56 (+1.88%)
市場開市。 截至 9:59AM EDT。
價內期權
認購期權範圍2021年9月17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
MSFT210917C001000002021-04-09 11:49AM EDT100.00154.25152.05152.850.00-1551118.66%
MSFT210917C001050002021-04-09 12:45PM EDT105.00149.40147.05147.850.00-1541113.10%
MSFT210917C001100002021-04-09 11:48AM EDT110.00144.40142.05142.900.00-3034107.95%
MSFT210917C001150002021-02-26 4:01PM EDT115.00119.80121.20122.900.00-12290.00%
MSFT210917C001200002021-04-09 12:27PM EDT120.00134.85132.10132.850.00-3138298.07%
MSFT210917C001250002021-03-16 12:41PM EDT125.00115.07134.05135.100.00-1889125.38%
MSFT210917C001300002021-05-05 3:14PM EDT130.00116.87116.65117.500.00-21690.00%
MSFT210917C001350002021-02-16 12:35PM EDT135.00109.6098.2098.750.00-1610.00%
MSFT210917C001400002021-04-06 9:34AM EDT140.00107.770.000.000.00-23990.00%
MSFT210917C001450002021-05-04 1:45PM EDT145.00101.67102.00103.150.00-17647.31%
MSFT210917C001500002021-05-12 11:16AM EDT150.0090.0597.7098.700.00-315350.66%
MSFT210917C001550002021-05-13 12:22PM EDT155.0089.2492.1092.800.00-212236.13%
MSFT210917C001600002021-05-12 3:57PM EDT160.0079.7587.5088.500.00-2637243.31%
MSFT210917C001650002021-05-12 3:15PM EDT165.0074.6382.2583.100.00-5622836.57%
MSFT210917C001700002021-05-12 1:01PM EDT170.0071.3878.8579.750.00-6275546.34%
MSFT210917C001750002021-05-13 2:59PM EDT175.0070.2072.3073.450.00-758635.28%
MSFT210917C001800002021-05-13 10:20AM EDT180.0066.0067.7568.650.00-490734.35%
MSFT210917C001850002021-05-13 10:20AM EDT185.0060.7563.1064.300.00-2077035.69%
MSFT210917C001900002021-05-13 3:15PM EDT190.0056.0758.3059.050.00-654131.82%
MSFT210917C001950002021-05-13 1:07PM EDT195.0050.4054.4555.550.00-150135.69%
MSFT210917C002000002021-05-14 9:35AM EDT200.0050.0048.9050.05+2.91+6.18%73,95031.08%
MSFT210917C002050002021-05-10 3:54PM EDT205.0040.2544.4045.550.00-245730.13%
MSFT210917C002100002021-05-13 2:59PM EDT210.0038.3840.1041.200.00-321,96129.36%
MSFT210917C002150002021-05-14 9:39AM EDT215.0037.7035.9037.00+3.30+9.59%41,31028.68%
MSFT210917C002200002021-05-13 3:36PM EDT220.0030.8232.0532.900.00-812,25327.88%
MSFT210917C002250002021-05-13 10:49AM EDT225.0025.7428.2028.850.00-41,85126.85%
MSFT210917C002300002021-05-13 2:27PM EDT230.0023.5724.5525.050.00-415,72226.01%
MSFT210917C002350002021-05-13 11:58AM EDT235.0019.0021.2021.650.00-133,72525.54%
MSFT210917C002400002021-05-14 9:38AM EDT240.0019.0018.0518.50+2.17+12.89%14,47125.10%
MSFT210917C002450002021-05-14 9:37AM EDT245.0015.8515.1515.80+1.65+11.62%122,84824.98%
MSFT210917C002500002021-05-14 9:41AM EDT250.0013.0012.6013.15+1.40+12.07%227,31224.48%
MSFT210917C002550002021-05-14 9:37AM EDT255.0010.9110.3010.80+1.46+15.45%24,04624.02%
MSFT210917C002600002021-05-14 9:37AM EDT260.008.908.408.90+0.75+9.20%367,83023.88%
MSFT210917C002650002021-05-14 9:35AM EDT265.007.106.757.20+0.71+11.11%1910,49423.64%
MSFT210917C002700002021-05-14 9:36AM EDT270.005.805.405.75+1.00+20.83%194,41323.40%
MSFT210917C002750002021-05-13 2:00PM EDT275.004.054.254.600.00-647,47623.33%
MSFT210917C002800002021-05-13 2:43PM EDT280.003.153.553.750.00-329,02023.51%
MSFT210917C002850002021-05-13 3:42PM EDT285.002.652.602.880.00-166,02623.24%
MSFT210917C002900002021-05-13 3:31PM EDT290.001.972.022.270.00-296,17023.26%
MSFT210917C002950002021-05-14 9:32AM EDT295.001.701.611.80+0.24+16.44%220,24723.37%
MSFT210917C003000002021-05-13 10:24AM EDT300.001.361.261.450.00-26,46323.58%
MSFT210917C003050002021-05-12 10:22AM EDT305.000.951.011.190.00-105,35023.90%
MSFT210917C003100002021-05-12 1:46PM EDT310.000.780.810.980.00-105,96324.23%
MSFT210917C003150002021-05-13 11:40AM EDT315.000.710.660.810.00-165,41924.56%
MSFT210917C003200002021-05-12 3:55PM EDT320.000.570.550.680.00-37,45524.95%
MSFT210917C003250002021-05-13 10:52AM EDT325.000.500.450.570.00-15,11325.31%
MSFT210917C003300002021-05-10 2:09PM EDT330.000.460.380.500.00-15,10025.84%
MSFT210917C003350002021-05-07 11:48AM EDT335.000.490.320.430.00-24,12226.27%
MSFT210917C003400002021-05-13 12:56PM EDT340.000.310.280.380.00-818926.78%
MSFT210917C003450002021-05-03 1:56PM EDT345.000.360.240.350.00-33,80727.44%
MSFT210917C003500002021-05-10 9:46AM EDT350.000.310.210.320.00-18,71028.03%
MSFT210917C003550002021-05-04 3:32PM EDT355.000.270.190.300.00-378,91828.71%
MSFT210917C003600002021-04-29 12:54PM EDT360.000.340.170.280.00-230229.35%
MSFT210917C003700002021-05-03 10:13AM EDT370.000.180.140.230.00-214830.30%
MSFT210917C003800002021-05-10 9:30AM EDT380.000.220.110.200.00-122231.40%
MSFT210917C003900002021-05-12 2:59PM EDT390.000.130.090.180.00-14020232.57%
認沽盤範圍2021年9月17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
MSFT210917P001000002021-05-12 2:41PM EDT100.000.220.140.220.00-462,20965.04%
MSFT210917P001050002021-05-04 2:46PM EDT105.000.230.170.250.00-165,83262.99%
MSFT210917P001100002021-04-28 9:41AM EDT110.000.250.210.300.00-530461.33%
MSFT210917P001150002021-04-29 12:34PM EDT115.000.300.260.350.00-2164959.67%
MSFT210917P001200002021-05-03 10:10AM EDT120.000.280.310.400.00-122857.91%
MSFT210917P001250002021-05-07 11:10AM EDT125.000.310.370.460.00-1034856.20%
MSFT210917P001300002021-05-11 3:19PM EDT130.000.560.420.520.00-11,72454.35%
MSFT210917P001350002021-05-04 2:06PM EDT135.000.500.500.590.00-31,57752.71%
MSFT210917P001400002021-04-27 12:10PM EDT140.000.510.570.670.00-398850.98%
MSFT210917P001450002021-05-12 11:50AM EDT145.000.740.650.760.00-13,84949.95%
MSFT210917P001500002021-05-12 3:25PM EDT150.000.950.750.850.00-11,13148.17%
MSFT210917P001550002021-05-13 12:02PM EDT155.001.050.850.950.00-181,21546.44%
MSFT210917P001600002021-05-12 3:24PM EDT160.001.100.961.080.00-14,09144.86%
MSFT210917P001650002021-05-13 2:44PM EDT165.001.331.091.210.00-11,42443.19%
MSFT210917P001700002021-05-13 2:36PM EDT170.001.481.181.370.00-85,54541.65%
MSFT210917P001750002021-05-13 12:24PM EDT175.001.681.401.540.00-14,38840.06%
MSFT210917P001800002021-05-12 2:19PM EDT180.001.941.601.730.00-25,51838.48%
MSFT210917P001850002021-05-13 10:22AM EDT185.002.161.841.980.00-12,47437.09%
MSFT210917P001900002021-05-13 12:52PM EDT190.002.622.122.300.00-215,15335.85%
MSFT210917P001950002021-05-13 3:33PM EDT195.002.922.482.660.00-12,05834.58%
MSFT210917P002000002021-05-13 10:36AM EDT200.003.502.953.100.00-47,09333.41%
MSFT210917P002050002021-05-13 11:41AM EDT205.004.203.453.650.00-135,07532.37%
MSFT210917P002100002021-05-13 2:10PM EDT210.005.004.104.300.00-6210,11431.36%
MSFT210917P002150002021-05-13 1:59PM EDT215.006.254.855.150.00-1533,49130.59%
MSFT210917P002200002021-05-13 3:33PM EDT220.006.755.756.050.00-4836,44329.62%
MSFT210917P002250002021-05-13 3:38PM EDT225.008.136.857.200.00-407,74728.88%
MSFT210917P002300002021-05-13 3:38PM EDT230.009.508.208.550.00-1335,62128.19%
MSFT210917P002350002021-05-13 3:52PM EDT235.0011.509.8010.100.00-4125,63027.50%
MSFT210917P002400002021-05-13 12:20PM EDT240.0013.4711.4511.900.00-2015,31826.88%
MSFT210917P002450002021-05-13 12:40PM EDT245.0015.6013.7514.150.00-1634,04726.62%
MSFT210917P002500002021-05-13 12:40PM EDT250.0018.3216.2016.650.00-278,97326.36%
MSFT210917P002550002021-05-13 10:12AM EDT255.0021.2018.9519.600.00-81,92526.44%
MSFT210917P002600002021-05-13 1:38PM EDT260.0026.1821.9522.400.00-1021,48825.84%
MSFT210917P002650002021-05-13 11:26AM EDT265.0028.1525.3025.800.00-653925.86%
MSFT210917P002700002021-05-13 3:43PM EDT270.0031.3928.9029.500.00-4020126.06%
MSFT210917P002750002021-04-29 1:54PM EDT275.0033.6032.4533.600.00-29326.69%
MSFT210917P002800002021-05-14 9:41AM EDT280.0036.7036.6037.45-6.18-14.41%331126.49%
MSFT210917P002850002021-04-20 1:21PM EDT285.0033.7040.6541.550.00-112826.47%
MSFT210917P002900002021-05-07 11:34AM EDT290.0048.7045.3046.100.00-2927.26%
MSFT210917P002950002021-04-13 9:54AM EDT295.0041.3253.7555.300.00-13238.86%
MSFT210917P003000002021-05-13 3:43PM EDT300.0057.6054.5555.350.00-1021328.69%
MSFT210917P003050002021-05-11 9:47AM EDT305.0062.2759.2560.150.00-5021629.71%
MSFT210917P003100002021-04-27 12:22PM EDT310.0067.1064.1064.900.00-66430.45%
MSFT210917P003150002021-05-05 12:03PM EDT315.0067.5067.8568.900.00-11228.08%
MSFT210917P003200002021-05-13 10:26AM EDT320.0076.6573.5074.600.00-4710432.29%
MSFT210917P003250002021-05-13 3:41PM EDT325.0081.7077.8078.750.00-51830.02%
MSFT210917P003300002021-04-26 10:17AM EDT330.0070.2583.3084.350.00-163634.01%
MSFT210917P003350002021-04-26 9:51AM EDT335.0075.4088.1089.250.00-28034.87%
MSFT210917P003400002021-04-09 3:38PM EDT340.0085.7088.1589.000.00-780.00%
MSFT210917P003450002021-02-24 10:39AM EDT345.00115.20108.25109.950.00--464.67%
MSFT210917P003500002021-04-28 9:32AM EDT350.0094.75103.45104.600.00-1340.08%
MSFT210917P003600002021-04-06 1:31PM EDT360.00112.35108.80113.500.00-151636.74%
MSFT210917P003700002021-04-06 1:33PM EDT370.00122.20118.75123.400.00--1538.14%