香港股市 將收市,收市時間:21 分鐘

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
249.73+3.26 (+1.32%)
收市價: 4:00PM EDT
價內期權
認購期權範圍2021年5月7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
MSFT210507C001200002021-05-06 3:59PM EDT120.00129.650.000.000.00-200.00%
MSFT210507C001300002021-05-06 12:35PM EDT130.00118.150.000.000.00-100.00%
MSFT210507C001350002021-05-04 3:54PM EDT135.00111.950.000.000.00-200.00%
MSFT210507C001400002021-05-06 1:14PM EDT140.00107.400.000.000.00-600.00%
MSFT210507C001450002021-05-04 3:54PM EDT145.00101.950.000.000.00--00.00%
MSFT210507C001500002021-05-04 3:54PM EDT150.0096.950.000.000.00-200.00%
MSFT210507C001550002021-05-04 3:54PM EDT155.0091.950.000.000.00-200.00%
MSFT210507C001600002021-05-04 3:54PM EDT160.0086.950.000.000.00-200.00%
MSFT210507C001650002021-05-04 9:32AM EDT165.0085.000.000.000.00-1600.00%
MSFT210507C001700002021-05-04 3:54PM EDT170.0076.950.000.000.00-200.00%
MSFT210507C001750002021-04-27 3:55PM EDT175.0087.730.000.000.00-500.00%
MSFT210507C001800002021-05-04 10:22AM EDT180.0068.740.000.000.00-100.00%
MSFT210507C001850002021-05-04 3:54PM EDT185.0061.950.000.000.00-100.00%
MSFT210507C001900002021-05-04 3:54PM EDT190.0056.950.000.000.00-100.00%
MSFT210507C001950002021-04-20 10:26AM EDT195.0064.400.000.000.00--00.00%
MSFT210507C002000002021-05-05 3:00PM EDT200.0046.420.000.000.00-100.00%
MSFT210507C002050002021-04-27 1:35PM EDT205.0056.370.000.000.00-1100.00%
MSFT210507C002100002021-05-04 3:57PM EDT210.0037.600.000.000.00-20000.00%
MSFT210507C002125002021-04-19 3:47PM EDT212.5046.400.000.000.00-100.00%
MSFT210507C002150002021-05-05 3:36PM EDT215.0030.280.000.000.00-700.00%
MSFT210507C002175002021-05-06 3:17PM EDT217.5030.300.000.000.00-100.00%
MSFT210507C002200002021-05-05 2:20PM EDT220.0028.050.000.000.00-400.00%
MSFT210507C002225002021-05-04 3:53PM EDT222.5025.200.000.000.00-500.00%
MSFT210507C002250002021-04-30 11:50AM EDT225.0026.700.000.000.00-500.00%
MSFT210507C002275002021-05-05 1:55PM EDT227.5017.800.000.000.00-200.00%
MSFT210507C002300002021-05-06 12:30PM EDT230.0018.950.000.000.00-2800.00%
MSFT210507C002325002021-05-06 3:09PM EDT232.5014.700.000.000.00-1200.00%
MSFT210507C002350002021-05-06 3:50PM EDT235.0013.670.000.000.00-19400.00%
MSFT210507C002375002021-05-06 11:03AM EDT237.5012.200.000.000.00-10000.00%
MSFT210507C002400002021-05-06 3:59PM EDT240.009.750.000.000.00-29400.00%
MSFT210507C002425002021-05-06 3:55PM EDT242.507.200.000.000.00-33800.00%
MSFT210507C002450002021-05-06 3:58PM EDT245.005.000.000.000.00-5,69200.00%
MSFT210507C002475002021-05-06 4:00PM EDT247.502.860.000.000.00-14,01300.00%
MSFT210507C002500002021-05-06 4:00PM EDT250.001.150.000.000.00-50,48700.78%
MSFT210507C002525002021-05-06 3:59PM EDT252.500.500.000.000.00-11,34906.25%
MSFT210507C002550002021-05-06 3:59PM EDT255.000.150.000.000.00-5,847012.50%
MSFT210507C002575002021-05-06 3:58PM EDT257.500.040.000.000.00-1,609012.50%
MSFT210507C002600002021-05-06 3:58PM EDT260.000.020.000.000.00-2,281025.00%
MSFT210507C002625002021-05-06 3:42PM EDT262.500.010.000.000.00-632025.00%
MSFT210507C002650002021-05-06 3:57PM EDT265.000.020.000.000.00-774025.00%
MSFT210507C002675002021-05-06 3:38PM EDT267.500.030.000.000.00-340025.00%
MSFT210507C002700002021-05-06 3:41PM EDT270.000.010.000.000.00-252025.00%
MSFT210507C002725002021-05-06 1:32PM EDT272.500.010.000.000.00-87050.00%
MSFT210507C002750002021-05-06 3:59PM EDT275.000.010.000.000.00-43050.00%
MSFT210507C002775002021-05-05 3:48PM EDT277.500.020.000.000.00-5050.00%
MSFT210507C002800002021-05-05 3:24PM EDT280.000.010.000.000.00-3050.00%
MSFT210507C002825002021-05-04 1:25PM EDT282.500.010.000.000.00-58050.00%
MSFT210507C002850002021-05-06 1:36PM EDT285.000.010.000.000.00-6050.00%
MSFT210507C002900002021-05-06 3:56PM EDT290.000.010.000.000.00-1050.00%
MSFT210507C002950002021-05-05 1:50PM EDT295.000.010.000.000.00-21050.00%
MSFT210507C003000002021-05-04 1:31PM EDT300.000.010.000.000.00-13050.00%
MSFT210507C003050002021-05-04 9:55AM EDT305.000.010.000.000.00-1050.00%
MSFT210507C003100002021-05-03 2:19PM EDT310.000.010.000.000.00-2050.00%
MSFT210507C003150002021-05-04 10:38AM EDT315.000.010.000.000.00-40050.00%
MSFT210507C003200002021-05-05 9:31AM EDT320.000.010.000.000.00-30050.00%
認沽盤範圍2021年5月7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
MSFT210507P001200002021-05-03 9:30AM EDT120.000.010.000.000.00-1050.00%
MSFT210507P001300002021-03-30 11:29AM EDT130.000.080.000.050.00--1434.38%
MSFT210507P001400002021-03-29 9:32AM EDT140.000.180.000.030.00--0371.88%
MSFT210507P001450002021-03-29 3:32PM EDT145.000.130.000.190.00--4421.88%
MSFT210507P001500002021-04-30 3:48PM EDT150.000.010.000.000.00-150050.00%
MSFT210507P001550002021-04-23 1:46PM EDT155.000.020.000.000.00-1050.00%
MSFT210507P001600002021-04-12 10:21AM EDT160.000.060.000.000.00--050.00%
MSFT210507P001650002021-04-27 11:14AM EDT165.000.010.000.000.00-400100.00%
MSFT210507P001700002021-04-30 3:54PM EDT170.000.010.000.000.00-314050.00%
MSFT210507P001750002021-05-04 1:24PM EDT175.000.010.000.000.00-1050.00%
MSFT210507P001800002021-05-04 1:00PM EDT180.000.010.000.000.00-2050.00%
MSFT210507P001850002021-05-05 9:33AM EDT185.000.010.000.000.00-19050.00%
MSFT210507P001900002021-05-05 3:50PM EDT190.000.010.000.000.00-2050.00%
MSFT210507P001950002021-05-05 3:50PM EDT195.000.010.000.000.00-4050.00%
MSFT210507P002000002021-05-05 3:50PM EDT200.000.010.000.000.00-11050.00%
MSFT210507P002050002021-05-06 12:51PM EDT205.000.010.000.000.00-3050.00%
MSFT210507P002100002021-05-06 1:03PM EDT210.000.010.000.000.00-9050.00%
MSFT210507P002125002021-05-06 11:51AM EDT212.500.010.000.000.00-28050.00%
MSFT210507P002150002021-05-06 10:26AM EDT215.000.010.000.000.00-5050.00%
MSFT210507P002175002021-05-05 11:43AM EDT217.500.030.000.000.00-2050.00%
MSFT210507P002200002021-05-06 2:47PM EDT220.000.020.000.000.00-59050.00%
MSFT210507P002225002021-05-06 3:47PM EDT222.500.030.000.000.00-208050.00%
MSFT210507P002250002021-05-06 3:38PM EDT225.000.020.000.000.00-460050.00%
MSFT210507P002275002021-05-06 3:44PM EDT227.500.030.000.000.00-226050.00%
MSFT210507P002300002021-05-06 3:31PM EDT230.000.030.000.000.00-432025.00%
MSFT210507P002325002021-05-06 2:14PM EDT232.500.030.000.000.00-286025.00%
MSFT210507P002350002021-05-06 3:58PM EDT235.000.050.000.000.00-650025.00%
MSFT210507P002375002021-05-06 3:39PM EDT237.500.060.000.000.00-548025.00%
MSFT210507P002400002021-05-06 3:57PM EDT240.000.050.000.000.00-3,110012.50%
MSFT210507P002425002021-05-06 3:59PM EDT242.500.080.000.000.00-4,648012.50%
MSFT210507P002450002021-05-06 3:59PM EDT245.000.200.000.000.00-23,671012.50%
MSFT210507P002475002021-05-06 3:59PM EDT247.500.510.000.000.00-4,08206.25%
MSFT210507P002500002021-05-06 3:59PM EDT250.001.420.000.000.00-2,09300.00%
MSFT210507P002525002021-05-06 3:58PM EDT252.503.250.000.000.00-98800.00%
MSFT210507P002550002021-05-06 3:57PM EDT255.005.730.000.000.00-88900.00%
MSFT210507P002575002021-05-06 3:59PM EDT257.507.800.000.000.00-33600.00%
MSFT210507P002600002021-05-06 3:59PM EDT260.0010.330.000.000.00-29900.00%
MSFT210507P002625002021-05-06 3:28PM EDT262.5014.080.000.000.00-4400.00%
MSFT210507P002650002021-05-06 3:37PM EDT265.0016.700.000.000.00-2400.00%
MSFT210507P002675002021-05-04 12:11PM EDT267.5021.150.000.000.00-1600.00%
MSFT210507P002700002021-05-06 2:14PM EDT270.0022.250.000.000.00-1200.00%
MSFT210507P002725002021-04-27 10:30AM EDT272.5012.330.000.000.00-500.00%
MSFT210507P002750002021-04-30 11:57AM EDT275.0023.100.000.000.00-100.00%
MSFT210507P002775002021-04-29 11:12AM EDT277.5027.550.000.000.00--00.00%
MSFT210507P002800002021-04-30 3:29PM EDT280.0027.600.000.000.00-200.00%
MSFT210507P002825002021-04-26 10:04AM EDT282.5036.350.000.000.00-100.00%
MSFT210507P002850002021-04-26 9:30AM EDT285.0023.870.000.000.00-100.00%
MSFT210507P002900002021-04-28 9:57AM EDT290.0035.500.000.000.00-100.00%
MSFT210507P003000002021-04-21 1:02PM EDT300.0040.950.000.000.00-800.00%
MSFT210507P003050002021-04-26 3:29PM EDT305.0043.600.000.000.00-500.00%
MSFT210507P003100002021-05-04 3:59PM EDT310.0061.250.000.000.00-100.00%
MSFT210507P003150002021-05-06 3:52PM EDT315.0066.250.000.000.00-100.00%
MSFT210507P003200002021-05-06 3:52PM EDT320.0071.250.000.000.00-200.00%