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
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210507C00120000 | 2021-05-06 3:59PM EDT | 120.00 | 129.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT210507C00130000 | 2021-05-06 12:35PM EDT | 130.00 | 118.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT210507C00135000 | 2021-05-04 3:54PM EDT | 135.00 | 111.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT210507C00140000 | 2021-05-06 1:14PM EDT | 140.00 | 107.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT210507C00145000 | 2021-05-04 3:54PM EDT | 145.00 | 101.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT210507C00150000 | 2021-05-04 3:54PM EDT | 150.00 | 96.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT210507C00155000 | 2021-05-04 3:54PM EDT | 155.00 | 91.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT210507C00160000 | 2021-05-04 3:54PM EDT | 160.00 | 86.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT210507C00165000 | 2021-05-04 9:32AM EDT | 165.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MSFT210507C00170000 | 2021-05-04 3:54PM EDT | 170.00 | 76.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT210507C00175000 | 2021-04-27 3:55PM EDT | 175.00 | 87.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT210507C00180000 | 2021-05-04 10:22AM EDT | 180.00 | 68.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT210507C00185000 | 2021-05-04 3:54PM EDT | 185.00 | 61.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT210507C00190000 | 2021-05-04 3:54PM EDT | 190.00 | 56.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT210507C00195000 | 2021-04-20 10:26AM EDT | 195.00 | 64.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT210507C00200000 | 2021-05-05 3:00PM EDT | 200.00 | 46.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT210507C00205000 | 2021-04-27 1:35PM EDT | 205.00 | 56.37 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT210507C00210000 | 2021-05-04 3:57PM EDT | 210.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| MSFT210507C00212500 | 2021-04-19 3:47PM EDT | 212.50 | 46.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT210507C00215000 | 2021-05-05 3:36PM EDT | 215.00 | 30.28 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT210507C00217500 | 2021-05-06 3:17PM EDT | 217.50 | 30.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT210507C00220000 | 2021-05-05 2:20PM EDT | 220.00 | 28.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT210507C00222500 | 2021-05-04 3:53PM EDT | 222.50 | 25.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT210507C00225000 | 2021-04-30 11:50AM EDT | 225.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT210507C00227500 | 2021-05-05 1:55PM EDT | 227.50 | 17.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT210507C00230000 | 2021-05-06 12:30PM EDT | 230.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| MSFT210507C00232500 | 2021-05-06 3:09PM EDT | 232.50 | 14.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT210507C00235000 | 2021-05-06 3:50PM EDT | 235.00 | 13.67 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 0.00% |
| MSFT210507C00237500 | 2021-05-06 11:03AM EDT | 237.50 | 12.20 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| MSFT210507C00240000 | 2021-05-06 3:59PM EDT | 240.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 0.00% |
| MSFT210507C00242500 | 2021-05-06 3:55PM EDT | 242.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 0.00% |
| MSFT210507C00245000 | 2021-05-06 3:58PM EDT | 245.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5,692 | 0 | 0.00% |
| MSFT210507C00247500 | 2021-05-06 4:00PM EDT | 247.50 | 2.86 | 0.00 | 0.00 | 0.00 | - | 14,013 | 0 | 0.00% |
| MSFT210507C00250000 | 2021-05-06 4:00PM EDT | 250.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 50,487 | 0 | 0.78% |
| MSFT210507C00252500 | 2021-05-06 3:59PM EDT | 252.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 11,349 | 0 | 6.25% |
| MSFT210507C00255000 | 2021-05-06 3:59PM EDT | 255.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5,847 | 0 | 12.50% |
| MSFT210507C00257500 | 2021-05-06 3:58PM EDT | 257.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,609 | 0 | 12.50% |
| MSFT210507C00260000 | 2021-05-06 3:58PM EDT | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,281 | 0 | 25.00% |
| MSFT210507C00262500 | 2021-05-06 3:42PM EDT | 262.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 632 | 0 | 25.00% |
| MSFT210507C00265000 | 2021-05-06 3:57PM EDT | 265.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 774 | 0 | 25.00% |
| MSFT210507C00267500 | 2021-05-06 3:38PM EDT | 267.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 25.00% |
| MSFT210507C00270000 | 2021-05-06 3:41PM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 25.00% |
| MSFT210507C00272500 | 2021-05-06 1:32PM EDT | 272.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 50.00% |
| MSFT210507C00275000 | 2021-05-06 3:59PM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| MSFT210507C00277500 | 2021-05-05 3:48PM EDT | 277.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSFT210507C00280000 | 2021-05-05 3:24PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT210507C00282500 | 2021-05-04 1:25PM EDT | 282.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| MSFT210507C00285000 | 2021-05-06 1:36PM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MSFT210507C00290000 | 2021-05-06 3:56PM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT210507C00295000 | 2021-05-05 1:50PM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| MSFT210507C00300000 | 2021-05-04 1:31PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| MSFT210507C00305000 | 2021-05-04 9:55AM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT210507C00310000 | 2021-05-03 2:19PM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT210507C00315000 | 2021-05-04 10:38AM EDT | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| MSFT210507C00320000 | 2021-05-05 9:31AM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210507P00120000 | 2021-05-03 9:30AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT210507P00130000 | 2021-03-30 11:29AM EDT | 130.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 1 | 434.38% |
| MSFT210507P00140000 | 2021-03-29 9:32AM EDT | 140.00 | 0.18 | 0.00 | 0.03 | 0.00 | - | - | 0 | 371.88% |
| MSFT210507P00145000 | 2021-03-29 3:32PM EDT | 145.00 | 0.13 | 0.00 | 0.19 | 0.00 | - | - | 4 | 421.88% |
| MSFT210507P00150000 | 2021-04-30 3:48PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| MSFT210507P00155000 | 2021-04-23 1:46PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT210507P00160000 | 2021-04-12 10:21AM EDT | 160.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSFT210507P00165000 | 2021-04-27 11:14AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 100.00% |
| MSFT210507P00170000 | 2021-04-30 3:54PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 50.00% |
| MSFT210507P00175000 | 2021-05-04 1:24PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT210507P00180000 | 2021-05-04 1:00PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT210507P00185000 | 2021-05-05 9:33AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| MSFT210507P00190000 | 2021-05-05 3:50PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT210507P00195000 | 2021-05-05 3:50PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MSFT210507P00200000 | 2021-05-05 3:50PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MSFT210507P00205000 | 2021-05-06 12:51PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT210507P00210000 | 2021-05-06 1:03PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| MSFT210507P00212500 | 2021-05-06 11:51AM EDT | 212.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| MSFT210507P00215000 | 2021-05-06 10:26AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSFT210507P00217500 | 2021-05-05 11:43AM EDT | 217.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT210507P00220000 | 2021-05-06 2:47PM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 50.00% |
| MSFT210507P00222500 | 2021-05-06 3:47PM EDT | 222.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 50.00% |
| MSFT210507P00225000 | 2021-05-06 3:38PM EDT | 225.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 50.00% |
| MSFT210507P00227500 | 2021-05-06 3:44PM EDT | 227.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 50.00% |
| MSFT210507P00230000 | 2021-05-06 3:31PM EDT | 230.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 432 | 0 | 25.00% |
| MSFT210507P00232500 | 2021-05-06 2:14PM EDT | 232.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 25.00% |
| MSFT210507P00235000 | 2021-05-06 3:58PM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 650 | 0 | 25.00% |
| MSFT210507P00237500 | 2021-05-06 3:39PM EDT | 237.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 548 | 0 | 25.00% |
| MSFT210507P00240000 | 2021-05-06 3:57PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3,110 | 0 | 12.50% |
| MSFT210507P00242500 | 2021-05-06 3:59PM EDT | 242.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4,648 | 0 | 12.50% |
| MSFT210507P00245000 | 2021-05-06 3:59PM EDT | 245.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 23,671 | 0 | 12.50% |
| MSFT210507P00247500 | 2021-05-06 3:59PM EDT | 247.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 4,082 | 0 | 6.25% |
| MSFT210507P00250000 | 2021-05-06 3:59PM EDT | 250.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 2,093 | 0 | 0.00% |
| MSFT210507P00252500 | 2021-05-06 3:58PM EDT | 252.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 988 | 0 | 0.00% |
| MSFT210507P00255000 | 2021-05-06 3:57PM EDT | 255.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 889 | 0 | 0.00% |
| MSFT210507P00257500 | 2021-05-06 3:59PM EDT | 257.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 0.00% |
| MSFT210507P00260000 | 2021-05-06 3:59PM EDT | 260.00 | 10.33 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 0.00% |
| MSFT210507P00262500 | 2021-05-06 3:28PM EDT | 262.50 | 14.08 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| MSFT210507P00265000 | 2021-05-06 3:37PM EDT | 265.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MSFT210507P00267500 | 2021-05-04 12:11PM EDT | 267.50 | 21.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MSFT210507P00270000 | 2021-05-06 2:14PM EDT | 270.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT210507P00272500 | 2021-04-27 10:30AM EDT | 272.50 | 12.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT210507P00275000 | 2021-04-30 11:57AM EDT | 275.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT210507P00277500 | 2021-04-29 11:12AM EDT | 277.50 | 27.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT210507P00280000 | 2021-04-30 3:29PM EDT | 280.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT210507P00282500 | 2021-04-26 10:04AM EDT | 282.50 | 36.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT210507P00285000 | 2021-04-26 9:30AM EDT | 285.00 | 23.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT210507P00290000 | 2021-04-28 9:57AM EDT | 290.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT210507P00300000 | 2021-04-21 1:02PM EDT | 300.00 | 40.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT210507P00305000 | 2021-04-26 3:29PM EDT | 305.00 | 43.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT210507P00310000 | 2021-05-04 3:59PM EDT | 310.00 | 61.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT210507P00315000 | 2021-05-06 3:52PM EDT | 315.00 | 66.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT210507P00320000 | 2021-05-06 3:52PM EDT | 320.00 | 71.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
