香港股市 將在 7 小時 45 分鐘 開市

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
235.01-1.93 (-0.82%)
市場開市。 截至 12:45PM EST。
價內期權
認購期權範圍2021年3月5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
MSFT210305C001350002021-02-24 2:53PM EST135.0099.9099.5599.80-0.35-0.35%110.00%
MSFT210305C001400002021-03-01 2:08PM EST140.0096.8594.5594.800.00-1310.00%
MSFT210305C001750002021-02-01 10:12AM EST175.0059.8559.2059.900.00-100.00%
MSFT210305C001800002021-02-25 12:51PM EST180.0049.7554.2054.800.00-110.00%
MSFT210305C001850002021-02-26 3:40PM EST185.0048.6749.3049.900.00-630.00%
MSFT210305C001900002021-03-01 9:37AM EST190.0043.5044.3544.900.00-8100.00%
MSFT210305C001950002021-02-23 1:25PM EST195.0037.1539.3039.900.00-350.00%
MSFT210305C002000002021-03-02 10:02AM EST200.0035.1534.5034.85-1.65-4.48%51630.00%
MSFT210305C002025002021-02-25 1:53PM EST202.5031.0531.7032.400.00-110.00%
MSFT210305C002050002021-02-24 1:59PM EST205.0029.4029.3529.850.00-2230.00%
MSFT210305C002075002021-02-26 10:37AM EST207.5023.4026.9027.400.00-5560.00%
MSFT210305C002100002021-03-01 12:53PM EST210.0026.4024.3524.900.00-15270.00%
MSFT210305C002125002021-02-26 2:15PM EST212.5021.2221.9522.350.00-2160.00%
MSFT210305C002150002021-03-01 12:40PM EST215.0021.9019.3519.900.00-3600.00%
MSFT210305C002175002021-02-26 1:20PM EST217.5018.0117.1017.400.00-2850.00%
MSFT210305C002200002021-03-02 11:53AM EST220.0014.6014.7514.90-2.60-15.12%604620.00%
MSFT210305C002225002021-03-01 3:21PM EST222.5014.3012.0512.550.00-8733025.39%
MSFT210305C002250002021-03-02 12:12PM EST225.009.899.8010.10-2.71-21.51%33773023.83%
MSFT210305C002275002021-03-02 11:50AM EST227.507.407.507.70-2.22-23.08%6431422.07%
MSFT210305C002300002021-03-02 12:25PM EST230.005.375.205.60-2.28-29.80%4042,01623.39%
MSFT210305C002325002021-03-02 12:26PM EST232.503.603.453.60-2.15-37.39%7671,87821.68%
MSFT210305C002350002021-03-02 12:30PM EST235.002.072.012.05-1.73-45.53%8,6705,99520.86%
MSFT210305C002375002021-03-02 12:29PM EST237.501.001.011.05-1.30-56.52%4,2316,30620.90%
MSFT210305C002400002021-03-02 12:28PM EST240.000.450.450.47-0.64-58.72%5,46610,47320.97%
MSFT210305C002425002021-03-02 12:27PM EST242.500.200.190.20-0.41-67.21%1,7268,77021.53%
MSFT210305C002450002021-03-02 12:21PM EST245.000.080.090.10-0.17-68.00%94212,09123.05%
MSFT210305C002475002021-03-02 12:21PM EST247.500.060.050.06-0.06-50.00%1823,65625.20%
MSFT210305C002500002021-03-02 12:23PM EST250.000.030.030.04-0.04-57.14%3536,70727.54%
MSFT210305C002525002021-03-02 11:16AM EST252.500.020.020.03-0.02-50.00%82,08330.08%
MSFT210305C002550002021-03-02 12:19PM EST255.000.020.010.03-0.01-33.33%524,20633.59%
MSFT210305C002575002021-03-02 12:11PM EST257.500.010.010.02-0.02-66.67%162,45035.16%
MSFT210305C002600002021-03-02 9:39AM EST260.000.030.010.03+0.01+50.00%124,41240.63%
MSFT210305C002625002021-03-01 3:06PM EST262.500.020.000.020.00-1198141.80%
MSFT210305C002650002021-03-01 3:30PM EST265.000.010.000.020.00-511,24744.92%
MSFT210305C002675002021-03-02 11:55AM EST267.500.010.000.040.00-1058551.95%
MSFT210305C002700002021-03-01 3:28PM EST270.000.020.000.020.00-485651.17%
MSFT210305C002750002021-03-01 1:45PM EST275.000.010.000.010.00-10485350.00%
MSFT210305C002800002021-03-01 1:40PM EST280.000.010.000.020.00-401,51058.59%
MSFT210305C002850002021-02-26 12:06PM EST285.000.010.000.010.00-182559.38%
MSFT210305C002900002021-03-01 10:01AM EST290.000.010.000.010.00-694265.63%
MSFT210305C002950002021-02-24 3:39PM EST295.000.060.000.070.00-9215483.98%
MSFT210305C003000002021-02-25 10:55AM EST300.000.020.000.010.00-149975.00%
MSFT210305C003050002021-02-26 1:02PM EST305.000.010.000.010.00-121478.13%
MSFT210305C003100002021-02-25 10:18AM EST310.000.030.000.060.00-5029598.44%
MSFT210305C003150002021-02-25 9:38AM EST315.000.030.000.060.00-2093103.13%
MSFT210305C003200002021-02-08 9:32AM EST320.000.070.000.010.00-11392.19%
MSFT210305C003250002021-02-19 10:04AM EST325.000.040.000.010.00-115096.88%
MSFT210305C003300002021-02-25 9:40AM EST330.000.030.000.010.00-2025100.00%
MSFT210305C003350002021-03-02 10:51AM EST335.000.010.000.010.00-337103.13%
認沽盤範圍2021年3月5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
MSFT210305P001350002021-03-02 9:51AM EST135.000.010.000.010.00-42162.50%
MSFT210305P001400002021-02-26 10:41AM EST140.000.030.000.020.00-114162.50%
MSFT210305P001450002021-02-23 1:45PM EST145.000.010.000.020.00-11153.13%
MSFT210305P001500002021-02-26 12:16PM EST150.000.020.000.020.00-22142.19%
MSFT210305P001600002021-02-26 11:13AM EST160.000.050.000.020.00-1110121.88%
MSFT210305P001650002021-02-22 2:09PM EST165.000.030.000.020.00-171114.06%
MSFT210305P001700002021-02-26 12:08PM EST170.000.080.000.010.00-28798.44%
MSFT210305P001750002021-02-26 12:48PM EST175.000.030.000.010.00-66690.63%
MSFT210305P001800002021-03-01 1:13PM EST180.000.010.000.010.00-13763281.25%
MSFT210305P001850002021-03-02 10:04AM EST185.000.010.010.020.00-2477382.81%
MSFT210305P001900002021-03-02 11:17AM EST190.000.020.010.02+0.01+100.00%1142074.22%
MSFT210305P001950002021-03-02 11:39AM EST195.000.020.010.03-0.01-33.33%5492867.97%
MSFT210305P002000002021-03-02 12:21PM EST200.000.030.030.04-0.01-25.00%2393563.28%
MSFT210305P002025002021-03-01 2:37PM EST202.500.030.020.04-0.01-25.00%143557.81%
MSFT210305P002050002021-03-02 11:01AM EST205.000.030.030.05-0.01-25.00%541,51255.47%
MSFT210305P002075002021-03-01 2:04PM EST207.500.070.040.060.00-1471,55352.73%
MSFT210305P002100002021-03-02 12:20PM EST210.000.060.050.070.00-2432,05050.39%
MSFT210305P002125002021-03-02 12:02PM EST212.500.080.070.090.00-4294147.66%
MSFT210305P002150002021-03-02 12:06PM EST215.000.090.090.100.00-2951,81843.56%
MSFT210305P002175002021-03-02 12:13PM EST217.500.110.100.13+0.01+10.00%1,3493,04840.63%
MSFT210305P002200002021-03-02 12:27PM EST220.000.150.140.17+0.02+15.38%2844,11637.45%
MSFT210305P002225002021-03-02 12:16PM EST222.500.220.210.21+0.04+22.22%5334,01233.69%
MSFT210305P002250002021-03-02 12:29PM EST225.000.320.320.33+0.09+39.13%1,6665,78031.45%
MSFT210305P002275002021-03-02 12:26PM EST227.500.460.490.53+0.15+48.39%8663,27129.35%
MSFT210305P002300002021-03-02 12:29PM EST230.000.830.810.86+0.29+53.70%1,5368,87927.20%
MSFT210305P002325002021-03-02 12:28PM EST232.501.401.381.44+0.55+64.71%1,6323,88825.56%
MSFT210305P002350002021-03-02 12:21PM EST235.002.402.382.46+0.80+50.00%1,7814,70725.10%
MSFT210305P002375002021-03-02 11:53AM EST237.504.043.804.00+1.17+40.77%2071,62325.97%
MSFT210305P002400002021-03-02 12:25PM EST240.005.825.605.90+1.77+43.70%2652,40427.20%
MSFT210305P002425002021-03-02 11:24AM EST242.509.107.958.15+2.90+46.77%487630.49%
MSFT210305P002450002021-03-02 11:23AM EST245.0011.3010.3510.70+2.74+32.01%1660137.65%
MSFT210305P002475002021-03-02 10:07AM EST247.5012.1512.7013.20+0.60+5.19%118443.60%
MSFT210305P002500002021-03-01 12:44PM EST250.0013.1015.2515.650.00-158548.29%
MSFT210305P002525002021-03-02 9:30AM EST252.5015.1017.6518.40-6.31-29.47%13050.83%
MSFT210305P002550002021-02-25 12:55PM EST255.0025.2520.2020.900.00-140256.54%
MSFT210305P002575002021-02-26 10:42AM EST257.5025.6022.6523.400.00-12560.84%
MSFT210305P002600002021-03-01 12:24PM EST260.0023.4525.1525.900.00-63065.63%
MSFT210305P002625002021-02-25 1:09PM EST262.5032.2527.7028.350.00-4670.26%
MSFT210305P002650002021-02-22 10:59AM EST265.0031.0530.1530.900.00-2774.80%
MSFT210305P002675002021-02-25 10:20AM EST267.5034.3532.6533.350.00-2878.47%
MSFT210305P002700002021-02-25 10:48AM EST270.0038.0035.2035.700.00-82881.05%
MSFT210305P002750002021-02-08 1:53PM EST275.0034.2040.2540.750.00--091.21%
MSFT210305P002800002021-02-25 10:09AM EST280.0047.4045.2045.850.00-44100.29%
MSFT210305P002850002021-02-25 10:11AM EST285.0052.1550.1550.650.00--0102.83%
MSFT210305P003100002021-02-25 1:09PM EST310.0079.5575.1575.900.00--0144.14%
MSFT210305P003200002021-02-25 1:09PM EST320.0089.5585.0085.700.00--0147.27%
MSFT210305P003250002021-01-28 3:35PM EST325.0086.7090.8593.600.00--0218.75%
MSFT210305P003350002021-02-04 9:51AM EST335.00100.10100.30100.45+6.45+6.89%10166.70%