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。
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210305C00135000 | 2021-02-24 2:53PM EST | 135.00 | 99.90 | 99.55 | 99.80 | -0.35 | -0.35% | 1 | 1 | 0.00% |
| MSFT210305C00140000 | 2021-03-01 2:08PM EST | 140.00 | 96.85 | 94.55 | 94.80 | 0.00 | - | 1 | 31 | 0.00% |
| MSFT210305C00175000 | 2021-02-01 10:12AM EST | 175.00 | 59.85 | 59.20 | 59.90 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT210305C00180000 | 2021-02-25 12:51PM EST | 180.00 | 49.75 | 54.20 | 54.80 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT210305C00185000 | 2021-02-26 3:40PM EST | 185.00 | 48.67 | 49.30 | 49.90 | 0.00 | - | 6 | 3 | 0.00% |
| MSFT210305C00190000 | 2021-03-01 9:37AM EST | 190.00 | 43.50 | 44.35 | 44.90 | 0.00 | - | 8 | 10 | 0.00% |
| MSFT210305C00195000 | 2021-02-23 1:25PM EST | 195.00 | 37.15 | 39.30 | 39.90 | 0.00 | - | 3 | 5 | 0.00% |
| MSFT210305C00200000 | 2021-03-02 10:02AM EST | 200.00 | 35.15 | 34.50 | 34.85 | -1.65 | -4.48% | 5 | 163 | 0.00% |
| MSFT210305C00202500 | 2021-02-25 1:53PM EST | 202.50 | 31.05 | 31.70 | 32.40 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT210305C00205000 | 2021-02-24 1:59PM EST | 205.00 | 29.40 | 29.35 | 29.85 | 0.00 | - | 2 | 23 | 0.00% |
| MSFT210305C00207500 | 2021-02-26 10:37AM EST | 207.50 | 23.40 | 26.90 | 27.40 | 0.00 | - | 5 | 56 | 0.00% |
| MSFT210305C00210000 | 2021-03-01 12:53PM EST | 210.00 | 26.40 | 24.35 | 24.90 | 0.00 | - | 1 | 527 | 0.00% |
| MSFT210305C00212500 | 2021-02-26 2:15PM EST | 212.50 | 21.22 | 21.95 | 22.35 | 0.00 | - | 2 | 16 | 0.00% |
| MSFT210305C00215000 | 2021-03-01 12:40PM EST | 215.00 | 21.90 | 19.35 | 19.90 | 0.00 | - | 3 | 60 | 0.00% |
| MSFT210305C00217500 | 2021-02-26 1:20PM EST | 217.50 | 18.01 | 17.10 | 17.40 | 0.00 | - | 2 | 85 | 0.00% |
| MSFT210305C00220000 | 2021-03-02 11:53AM EST | 220.00 | 14.60 | 14.75 | 14.90 | -2.60 | -15.12% | 60 | 462 | 0.00% |
| MSFT210305C00222500 | 2021-03-01 3:21PM EST | 222.50 | 14.30 | 12.05 | 12.55 | 0.00 | - | 87 | 330 | 25.39% |
| MSFT210305C00225000 | 2021-03-02 12:12PM EST | 225.00 | 9.89 | 9.80 | 10.10 | -2.71 | -21.51% | 337 | 730 | 23.83% |
| MSFT210305C00227500 | 2021-03-02 11:50AM EST | 227.50 | 7.40 | 7.50 | 7.70 | -2.22 | -23.08% | 64 | 314 | 22.07% |
| MSFT210305C00230000 | 2021-03-02 12:25PM EST | 230.00 | 5.37 | 5.20 | 5.60 | -2.28 | -29.80% | 404 | 2,016 | 23.39% |
| MSFT210305C00232500 | 2021-03-02 12:26PM EST | 232.50 | 3.60 | 3.45 | 3.60 | -2.15 | -37.39% | 767 | 1,878 | 21.68% |
| MSFT210305C00235000 | 2021-03-02 12:30PM EST | 235.00 | 2.07 | 2.01 | 2.05 | -1.73 | -45.53% | 8,670 | 5,995 | 20.86% |
| MSFT210305C00237500 | 2021-03-02 12:29PM EST | 237.50 | 1.00 | 1.01 | 1.05 | -1.30 | -56.52% | 4,231 | 6,306 | 20.90% |
| MSFT210305C00240000 | 2021-03-02 12:28PM EST | 240.00 | 0.45 | 0.45 | 0.47 | -0.64 | -58.72% | 5,466 | 10,473 | 20.97% |
| MSFT210305C00242500 | 2021-03-02 12:27PM EST | 242.50 | 0.20 | 0.19 | 0.20 | -0.41 | -67.21% | 1,726 | 8,770 | 21.53% |
| MSFT210305C00245000 | 2021-03-02 12:21PM EST | 245.00 | 0.08 | 0.09 | 0.10 | -0.17 | -68.00% | 942 | 12,091 | 23.05% |
| MSFT210305C00247500 | 2021-03-02 12:21PM EST | 247.50 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 182 | 3,656 | 25.20% |
| MSFT210305C00250000 | 2021-03-02 12:23PM EST | 250.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 353 | 6,707 | 27.54% |
| MSFT210305C00252500 | 2021-03-02 11:16AM EST | 252.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 8 | 2,083 | 30.08% |
| MSFT210305C00255000 | 2021-03-02 12:19PM EST | 255.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 52 | 4,206 | 33.59% |
| MSFT210305C00257500 | 2021-03-02 12:11PM EST | 257.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 16 | 2,450 | 35.16% |
| MSFT210305C00260000 | 2021-03-02 9:39AM EST | 260.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 12 | 4,412 | 40.63% |
| MSFT210305C00262500 | 2021-03-01 3:06PM EST | 262.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 981 | 41.80% |
| MSFT210305C00265000 | 2021-03-01 3:30PM EST | 265.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 51 | 1,247 | 44.92% |
| MSFT210305C00267500 | 2021-03-02 11:55AM EST | 267.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 585 | 51.95% |
| MSFT210305C00270000 | 2021-03-01 3:28PM EST | 270.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 856 | 51.17% |
| MSFT210305C00275000 | 2021-03-01 1:45PM EST | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 853 | 50.00% |
| MSFT210305C00280000 | 2021-03-01 1:40PM EST | 280.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 1,510 | 58.59% |
| MSFT210305C00285000 | 2021-02-26 12:06PM EST | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 825 | 59.38% |
| MSFT210305C00290000 | 2021-03-01 10:01AM EST | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 942 | 65.63% |
| MSFT210305C00295000 | 2021-02-24 3:39PM EST | 295.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 92 | 154 | 83.98% |
| MSFT210305C00300000 | 2021-02-25 10:55AM EST | 300.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 499 | 75.00% |
| MSFT210305C00305000 | 2021-02-26 1:02PM EST | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 214 | 78.13% |
| MSFT210305C00310000 | 2021-02-25 10:18AM EST | 310.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 50 | 295 | 98.44% |
| MSFT210305C00315000 | 2021-02-25 9:38AM EST | 315.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 20 | 93 | 103.13% |
| MSFT210305C00320000 | 2021-02-08 9:32AM EST | 320.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 92.19% |
| MSFT210305C00325000 | 2021-02-19 10:04AM EST | 325.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 150 | 96.88% |
| MSFT210305C00330000 | 2021-02-25 9:40AM EST | 330.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 25 | 100.00% |
| MSFT210305C00335000 | 2021-03-02 10:51AM EST | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 37 | 103.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210305P00135000 | 2021-03-02 9:51AM EST | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2 | 162.50% |
| MSFT210305P00140000 | 2021-02-26 10:41AM EST | 140.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 14 | 162.50% |
| MSFT210305P00145000 | 2021-02-23 1:45PM EST | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 153.13% |
| MSFT210305P00150000 | 2021-02-26 12:16PM EST | 150.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 142.19% |
| MSFT210305P00160000 | 2021-02-26 11:13AM EST | 160.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 110 | 121.88% |
| MSFT210305P00165000 | 2021-02-22 2:09PM EST | 165.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 71 | 114.06% |
| MSFT210305P00170000 | 2021-02-26 12:08PM EST | 170.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 2 | 87 | 98.44% |
| MSFT210305P00175000 | 2021-02-26 12:48PM EST | 175.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 66 | 90.63% |
| MSFT210305P00180000 | 2021-03-01 1:13PM EST | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 137 | 632 | 81.25% |
| MSFT210305P00185000 | 2021-03-02 10:04AM EST | 185.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 24 | 773 | 82.81% |
| MSFT210305P00190000 | 2021-03-02 11:17AM EST | 190.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 11 | 420 | 74.22% |
| MSFT210305P00195000 | 2021-03-02 11:39AM EST | 195.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 54 | 928 | 67.97% |
| MSFT210305P00200000 | 2021-03-02 12:21PM EST | 200.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 23 | 935 | 63.28% |
| MSFT210305P00202500 | 2021-03-01 2:37PM EST | 202.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 1 | 435 | 57.81% |
| MSFT210305P00205000 | 2021-03-02 11:01AM EST | 205.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 54 | 1,512 | 55.47% |
| MSFT210305P00207500 | 2021-03-01 2:04PM EST | 207.50 | 0.07 | 0.04 | 0.06 | 0.00 | - | 147 | 1,553 | 52.73% |
| MSFT210305P00210000 | 2021-03-02 12:20PM EST | 210.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 243 | 2,050 | 50.39% |
| MSFT210305P00212500 | 2021-03-02 12:02PM EST | 212.50 | 0.08 | 0.07 | 0.09 | 0.00 | - | 42 | 941 | 47.66% |
| MSFT210305P00215000 | 2021-03-02 12:06PM EST | 215.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 295 | 1,818 | 43.56% |
| MSFT210305P00217500 | 2021-03-02 12:13PM EST | 217.50 | 0.11 | 0.10 | 0.13 | +0.01 | +10.00% | 1,349 | 3,048 | 40.63% |
| MSFT210305P00220000 | 2021-03-02 12:27PM EST | 220.00 | 0.15 | 0.14 | 0.17 | +0.02 | +15.38% | 284 | 4,116 | 37.45% |
| MSFT210305P00222500 | 2021-03-02 12:16PM EST | 222.50 | 0.22 | 0.21 | 0.21 | +0.04 | +22.22% | 533 | 4,012 | 33.69% |
| MSFT210305P00225000 | 2021-03-02 12:29PM EST | 225.00 | 0.32 | 0.32 | 0.33 | +0.09 | +39.13% | 1,666 | 5,780 | 31.45% |
| MSFT210305P00227500 | 2021-03-02 12:26PM EST | 227.50 | 0.46 | 0.49 | 0.53 | +0.15 | +48.39% | 866 | 3,271 | 29.35% |
| MSFT210305P00230000 | 2021-03-02 12:29PM EST | 230.00 | 0.83 | 0.81 | 0.86 | +0.29 | +53.70% | 1,536 | 8,879 | 27.20% |
| MSFT210305P00232500 | 2021-03-02 12:28PM EST | 232.50 | 1.40 | 1.38 | 1.44 | +0.55 | +64.71% | 1,632 | 3,888 | 25.56% |
| MSFT210305P00235000 | 2021-03-02 12:21PM EST | 235.00 | 2.40 | 2.38 | 2.46 | +0.80 | +50.00% | 1,781 | 4,707 | 25.10% |
| MSFT210305P00237500 | 2021-03-02 11:53AM EST | 237.50 | 4.04 | 3.80 | 4.00 | +1.17 | +40.77% | 207 | 1,623 | 25.97% |
| MSFT210305P00240000 | 2021-03-02 12:25PM EST | 240.00 | 5.82 | 5.60 | 5.90 | +1.77 | +43.70% | 265 | 2,404 | 27.20% |
| MSFT210305P00242500 | 2021-03-02 11:24AM EST | 242.50 | 9.10 | 7.95 | 8.15 | +2.90 | +46.77% | 4 | 876 | 30.49% |
| MSFT210305P00245000 | 2021-03-02 11:23AM EST | 245.00 | 11.30 | 10.35 | 10.70 | +2.74 | +32.01% | 16 | 601 | 37.65% |
| MSFT210305P00247500 | 2021-03-02 10:07AM EST | 247.50 | 12.15 | 12.70 | 13.20 | +0.60 | +5.19% | 1 | 184 | 43.60% |
| MSFT210305P00250000 | 2021-03-01 12:44PM EST | 250.00 | 13.10 | 15.25 | 15.65 | 0.00 | - | 15 | 85 | 48.29% |
| MSFT210305P00252500 | 2021-03-02 9:30AM EST | 252.50 | 15.10 | 17.65 | 18.40 | -6.31 | -29.47% | 1 | 30 | 50.83% |
| MSFT210305P00255000 | 2021-02-25 12:55PM EST | 255.00 | 25.25 | 20.20 | 20.90 | 0.00 | - | 1 | 402 | 56.54% |
| MSFT210305P00257500 | 2021-02-26 10:42AM EST | 257.50 | 25.60 | 22.65 | 23.40 | 0.00 | - | 1 | 25 | 60.84% |
| MSFT210305P00260000 | 2021-03-01 12:24PM EST | 260.00 | 23.45 | 25.15 | 25.90 | 0.00 | - | 6 | 30 | 65.63% |
| MSFT210305P00262500 | 2021-02-25 1:09PM EST | 262.50 | 32.25 | 27.70 | 28.35 | 0.00 | - | 4 | 6 | 70.26% |
| MSFT210305P00265000 | 2021-02-22 10:59AM EST | 265.00 | 31.05 | 30.15 | 30.90 | 0.00 | - | 2 | 7 | 74.80% |
| MSFT210305P00267500 | 2021-02-25 10:20AM EST | 267.50 | 34.35 | 32.65 | 33.35 | 0.00 | - | 2 | 8 | 78.47% |
| MSFT210305P00270000 | 2021-02-25 10:48AM EST | 270.00 | 38.00 | 35.20 | 35.70 | 0.00 | - | 8 | 28 | 81.05% |
| MSFT210305P00275000 | 2021-02-08 1:53PM EST | 275.00 | 34.20 | 40.25 | 40.75 | 0.00 | - | - | 0 | 91.21% |
| MSFT210305P00280000 | 2021-02-25 10:09AM EST | 280.00 | 47.40 | 45.20 | 45.85 | 0.00 | - | 4 | 4 | 100.29% |
| MSFT210305P00285000 | 2021-02-25 10:11AM EST | 285.00 | 52.15 | 50.15 | 50.65 | 0.00 | - | - | 0 | 102.83% |
| MSFT210305P00310000 | 2021-02-25 1:09PM EST | 310.00 | 79.55 | 75.15 | 75.90 | 0.00 | - | - | 0 | 144.14% |
| MSFT210305P00320000 | 2021-02-25 1:09PM EST | 320.00 | 89.55 | 85.00 | 85.70 | 0.00 | - | - | 0 | 147.27% |
| MSFT210305P00325000 | 2021-01-28 3:35PM EST | 325.00 | 86.70 | 90.85 | 93.60 | 0.00 | - | - | 0 | 218.75% |
| MSFT210305P00335000 | 2021-02-04 9:51AM EST | 335.00 | 100.10 | 100.30 | 100.45 | +6.45 | +6.89% | 1 | 0 | 166.70% |
