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

245.31 +2.28 (0.01%)
市前: 8:44AM EDT

價內期權
認購期權範圍2021年10月15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
MSFT211015C001150002021-03-03 10:35AM EDT115.00118.00127.50128.400.00--054.35%
MSFT211015C001200002021-03-02 10:35AM EDT120.00116.55122.55123.450.00-1252.54%
MSFT211015C001250002021-05-10 3:28PM EDT125.00123.110.000.000.00-120.00%
MSFT211015C001300002021-04-29 11:42AM EDT130.00120.800.000.000.00-1160.00%
MSFT211015C001350002021-02-26 11:22AM EDT135.0097.95101.65103.350.00-130.00%
MSFT211015C001400002021-05-05 3:14PM EDT140.00107.040.000.000.00-21580.00%
MSFT211015C001500002021-05-13 12:22PM EDT150.0094.250.000.000.00-250.00%
MSFT211015C001550002021-05-12 3:20PM EDT155.0084.870.000.000.00-46990.00%
MSFT211015C001600002021-05-12 3:58PM EDT160.0080.040.000.000.00-1561710.00%
MSFT211015C001650002021-05-12 1:01PM EDT165.0076.180.000.000.00-591970.00%
MSFT211015C001700002021-05-04 3:59PM EDT170.0071.250.000.000.00-11320.00%
MSFT211015C001750002021-05-10 11:09AM EDT175.0069.000.000.000.00-2610.00%
MSFT211015C001800002021-05-13 10:33AM EDT180.0066.300.000.000.00-2460.00%
MSFT211015C001850002021-05-13 11:49AM EDT185.0061.100.000.000.00-10580.00%
MSFT211015C001900002021-05-13 12:16PM EDT190.0055.040.000.000.00-21500.00%
MSFT211015C001950002021-05-11 1:57PM EDT195.0052.800.000.000.00-1570.00%
MSFT211015C002000002021-05-13 2:38PM EDT200.0047.640.000.000.00-41,3600.00%
MSFT211015C002050002021-05-13 9:41AM EDT205.0042.530.000.000.00-94330.00%
MSFT211015C002100002021-05-10 2:10PM EDT210.0039.610.000.000.00-11860.00%
MSFT211015C002150002021-05-13 10:55AM EDT215.0036.300.000.000.00-36980.00%
MSFT211015C002200002021-05-13 1:15PM EDT220.0030.000.000.000.00-132630.00%
MSFT211015C002250002021-05-13 10:12AM EDT225.0028.550.000.000.00-22290.00%
MSFT211015C002300002021-05-13 11:30AM EDT230.0025.000.000.000.00-257480.00%
MSFT211015C002350002021-05-13 3:05PM EDT235.0021.700.000.000.00-445330.00%
MSFT211015C002400002021-05-13 2:45PM EDT240.0018.600.000.000.00-641,5980.00%
MSFT211015C002450002021-05-13 3:50PM EDT245.0016.000.000.000.00-671,2630.39%
MSFT211015C002500002021-05-13 2:20PM EDT250.0013.450.000.000.00-1901,4400.78%
MSFT211015C002550002021-05-13 1:18PM EDT255.0010.750.000.000.00-961,0701.56%
MSFT211015C002600002021-05-13 3:36PM EDT260.009.700.000.000.00-1512,6993.13%
MSFT211015C002650002021-05-13 3:34PM EDT265.008.050.000.000.00-951,6523.13%
MSFT211015C002700002021-05-13 3:47PM EDT270.006.420.000.000.00-1561,5693.13%
MSFT211015C002750002021-05-13 3:26PM EDT275.005.500.000.000.00-8521,6323.13%
MSFT211015C002800002021-05-13 2:41PM EDT280.004.350.000.000.00-388836.25%
MSFT211015C002850002021-05-13 10:01AM EDT285.003.600.000.000.00-121,0846.25%
MSFT211015C002900002021-05-13 1:00PM EDT290.002.700.000.000.00-41,0386.25%
MSFT211015C002950002021-05-13 11:50AM EDT295.002.180.000.000.00-163196.25%
MSFT211015C003000002021-05-13 3:27PM EDT300.001.950.000.000.00-708616.25%
MSFT211015C003050002021-05-11 9:30AM EDT305.001.500.000.000.00-22816.25%
MSFT211015C003100002021-05-13 2:14PM EDT310.001.330.000.000.00-14146.25%
MSFT211015C003150002021-05-13 1:55PM EDT315.001.060.000.000.00-503476.25%
MSFT211015C003200002021-05-13 1:55PM EDT320.000.890.000.000.00-31966.25%
MSFT211015C003250002021-05-13 1:55PM EDT325.000.760.000.000.00-918166.25%
MSFT211015C003300002021-05-13 1:41PM EDT330.000.660.000.000.00-2422512.50%
MSFT211015C003350002021-05-10 3:29PM EDT335.000.550.000.000.00-51412.50%
MSFT211015C003400002021-05-13 2:41PM EDT340.000.560.000.000.00-29412.50%
MSFT211015C003450002021-05-12 2:27PM EDT345.000.450.000.000.00-17012.50%
MSFT211015C003500002021-05-11 3:38PM EDT350.000.430.000.000.00-123312.50%
MSFT211015C003600002021-05-06 2:11PM EDT360.000.350.000.000.00-313912.50%
MSFT211015C003700002021-05-13 11:35AM EDT370.000.270.000.000.00-18512.50%
MSFT211015C003800002021-04-29 3:39PM EDT380.000.280.000.000.00-23812.50%
MSFT211015C003900002021-05-10 9:30AM EDT390.000.280.000.000.00-123312.50%
認沽盤範圍2021年10月15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
MSFT211015P001150002021-05-12 2:30PM EDT115.000.460.000.000.00-16832925.00%
MSFT211015P001200002021-05-12 2:30PM EDT120.000.540.000.000.00-33336125.00%
MSFT211015P001250002021-05-04 3:56PM EDT125.000.560.000.000.00-1042025.00%
MSFT211015P001300002021-05-07 12:58PM EDT130.000.450.000.000.00-139725.00%
MSFT211015P001350002021-05-06 10:05AM EDT135.000.600.000.000.00-123912.50%
MSFT211015P001400002021-05-13 11:10AM EDT140.000.840.000.000.00-227812.50%
MSFT211015P001450002021-05-12 1:51PM EDT145.001.040.000.000.00-608512.50%
MSFT211015P001500002021-05-13 12:39PM EDT150.001.080.000.000.00-619312.50%
MSFT211015P001550002021-04-30 2:31PM EDT155.000.970.000.000.00-124712.50%
MSFT211015P001600002021-05-13 11:08AM EDT160.001.340.000.000.00-275712.50%
MSFT211015P001650002021-05-12 12:15PM EDT165.001.630.000.000.00-929912.50%
MSFT211015P001700002021-05-12 2:17PM EDT170.001.900.000.000.00-1026012.50%
MSFT211015P001750002021-05-12 2:31PM EDT175.002.450.000.000.00-221,69412.50%
MSFT211015P001800002021-05-12 12:49PM EDT180.002.620.000.000.00-1117212.50%
MSFT211015P001850002021-05-12 12:21PM EDT185.002.910.000.000.00-73596.25%
MSFT211015P001900002021-05-13 3:23PM EDT190.003.180.000.000.00-241,7726.25%
MSFT211015P001950002021-05-10 11:45AM EDT195.002.940.000.000.00-21,3276.25%
MSFT211015P002000002021-05-13 10:24AM EDT200.004.520.000.000.00-64,6576.25%
MSFT211015P002050002021-05-13 2:22PM EDT205.005.150.000.000.00-202,5166.25%
MSFT211015P002100002021-05-13 2:22PM EDT210.006.050.000.000.00-513,1376.25%
MSFT211015P002150002021-05-12 1:25PM EDT215.007.110.000.000.00-111,9623.13%
MSFT211015P002200002021-05-13 2:30PM EDT220.008.250.000.000.00-2364,3803.13%
MSFT211015P002250002021-05-13 1:36PM EDT225.0010.130.000.000.00-1001,5073.13%
MSFT211015P002300002021-05-13 3:56PM EDT230.0011.010.000.000.00-2062,4161.56%
MSFT211015P002350002021-05-13 3:07PM EDT235.0012.780.000.000.00-1651,3531.56%
MSFT211015P002400002021-05-13 2:35PM EDT240.0014.750.000.000.00-1312,6560.39%
MSFT211015P002450002021-05-11 12:32PM EDT245.0018.090.000.000.00-301,9490.00%
MSFT211015P002500002021-05-13 3:23PM EDT250.0019.960.000.000.00-2211,6760.00%
MSFT211015P002550002021-05-13 11:56AM EDT255.0023.250.000.000.00-27100.00%
MSFT211015P002600002021-05-12 11:12AM EDT260.0028.200.000.000.00-15810.00%
MSFT211015P002650002021-05-12 10:50AM EDT265.0028.970.000.000.00-23670.00%
MSFT211015P002700002021-04-29 12:07PM EDT270.0029.300.000.000.00-101670.00%
MSFT211015P002750002021-04-29 2:12PM EDT275.0031.650.000.000.00-7250.00%
MSFT211015P002800002021-05-03 12:52PM EDT280.0034.300.000.000.00-1780.00%
MSFT211015P002850002021-05-04 2:35PM EDT285.0042.750.000.000.00-21300.00%
MSFT211015P002900002021-04-26 2:57PM EDT290.0035.200.000.000.00-8100.00%
MSFT211015P002950002021-05-07 11:32AM EDT295.0044.600.000.000.00-1350.00%
MSFT211015P003000002021-04-27 2:45PM EDT300.0043.000.000.000.00-1110.00%
MSFT211015P003050002021-04-29 11:11AM EDT305.0057.600.000.000.00--40.00%
MSFT211015P003100002021-04-28 3:11PM EDT310.0057.050.000.000.00-10120.00%
MSFT211015P003150002021-05-03 10:38AM EDT315.0063.400.000.000.00-15730.00%
MSFT211015P003200002021-05-07 2:53PM EDT320.0068.470.000.000.00-1810.00%
MSFT211015P003250002021-04-22 10:35AM EDT325.0066.150.000.000.00-8920.00%
MSFT211015P003300002021-04-28 1:36PM EDT330.0077.100.000.000.00-2700.00%
MSFT211015P003350002021-05-03 10:22AM EDT335.0082.700.000.000.00-16490.00%
MSFT211015P003400002021-04-26 2:28PM EDT340.0080.050.000.000.00-8310.00%
MSFT211015P003700002021-04-13 10:44AM EDT370.00113.00127.40128.300.00-1137.93%