Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
309.16-1.60 (-0.51%)
收市價： 04:00PM EDT
309.00 -0.16 (-0.05%)
收市後： 07:59PM EDT
收市後： 07:59PM EDT
認購期權範圍2021年10月29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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211029C00145000 | 2021-10-18 9:47AM EDT | 145.00 | 159.45 | 163.20 | 164.65 | 0.00 | - | 1 | 11 | 281.45% |
| MSFT211029C00170000 | 2021-09-29 11:53AM EDT | 170.00 | 114.20 | 138.85 | 139.80 | 0.00 | - | - | 8 | 195.90% |
| MSFT211029C00175000 | 2021-10-15 3:52PM EDT | 175.00 | 128.70 | 133.30 | 134.55 | 0.00 | - | 1 | 16 | 210.16% |
| MSFT211029C00180000 | 2021-09-28 2:35PM EDT | 180.00 | 105.95 | 128.85 | 129.85 | 0.00 | - | - | 8 | 182.03% |
| MSFT211029C00185000 | 2021-09-28 2:35PM EDT | 185.00 | 101.00 | 123.20 | 124.85 | 0.00 | - | - | 8 | 209.77% |
| MSFT211029C00190000 | 2021-10-21 1:45PM EDT | 190.00 | 119.55 | 118.85 | 119.85 | 0.00 | - | 1 | 25 | 165.43% |
| MSFT211029C00195000 | 2021-10-14 9:56AM EDT | 195.00 | 104.90 | 113.85 | 114.85 | 0.00 | - | 1 | 3 | 157.42% |
| MSFT211029C00200000 | 2021-10-22 3:37PM EDT | 200.00 | 109.38 | 108.30 | 109.60 | +8.08 | +7.98% | 16 | 11 | 168.75% |
| MSFT211029C00210000 | 2021-10-14 3:20PM EDT | 210.00 | 92.24 | 98.70 | 99.85 | 0.00 | - | 1 | 8 | 126.17% |
| MSFT211029C00215000 | 2021-09-20 12:15AM EDT | 215.00 | 88.07 | 93.70 | 94.85 | 0.00 | - | - | 1 | 119.14% |
| MSFT211029C00220000 | 2021-10-19 9:55AM EDT | 220.00 | 88.80 | 88.20 | 89.75 | 0.00 | - | 1 | 10 | 142.97% |
| MSFT211029C00225000 | 2021-10-14 3:36PM EDT | 225.00 | 77.05 | 83.85 | 84.75 | 0.00 | - | 1 | 10 | 108.40% |
| MSFT211029C00230000 | 2021-10-22 9:53AM EDT | 230.00 | 78.85 | 78.35 | 79.55 | +7.70 | +10.82% | 1 | 18 | 118.26% |
| MSFT211029C00235000 | 2021-09-29 2:33PM EDT | 235.00 | 52.30 | 73.90 | 74.80 | 0.00 | - | - | 3 | 99.22% |
| MSFT211029C00240000 | 2021-09-30 1:10PM EDT | 240.00 | 45.24 | 68.70 | 69.85 | 0.00 | - | 6 | 2 | 86.33% |
| MSFT211029C00245000 | 2021-10-21 1:45PM EDT | 245.00 | 64.55 | 63.95 | 64.70 | 0.00 | - | 2 | 5 | 84.18% |
| MSFT211029C00250000 | 2021-10-22 2:17PM EDT | 250.00 | 59.43 | 58.20 | 59.60 | +0.13 | +0.22% | 6 | 52 | 91.02% |
| MSFT211029C00255000 | 2021-10-22 2:32PM EDT | 255.00 | 54.88 | 53.90 | 54.85 | +0.48 | +0.88% | 4 | 13 | 74.32% |
| MSFT211029C00260000 | 2021-10-22 2:32PM EDT | 260.00 | 49.91 | 48.30 | 49.65 | -0.10 | -0.20% | 4 | 30 | 78.32% |
| MSFT211029C00265000 | 2021-10-21 1:33PM EDT | 265.00 | 44.59 | 43.25 | 44.60 | 0.00 | - | 3 | 189 | 69.68% |
| MSFT211029C00270000 | 2021-10-22 1:56PM EDT | 270.00 | 38.89 | 38.25 | 39.75 | -0.08 | -0.21% | 9 | 239 | 66.55% |
| MSFT211029C00272500 | 2021-10-22 9:46AM EDT | 272.50 | 36.75 | 36.15 | 37.05 | +1.10 | +3.09% | 3 | 9 | 57.81% |
| MSFT211029C00275000 | 2021-10-22 3:54PM EDT | 275.00 | 34.50 | 33.60 | 34.80 | -0.05 | -0.14% | 7 | 94 | 60.30% |
| MSFT211029C00277500 | 2021-10-20 9:51AM EDT | 277.50 | 31.85 | 31.15 | 32.50 | 0.00 | - | 3 | 26 | 60.40% |
| MSFT211029C00280000 | 2021-10-22 3:44PM EDT | 280.00 | 29.60 | 28.35 | 29.75 | -1.40 | -4.52% | 49 | 463 | 51.93% |
| MSFT211029C00282500 | 2021-10-22 12:37PM EDT | 282.50 | 26.90 | 25.90 | 27.55 | -1.05 | -3.76% | 4 | 4 | 53.42% |
| MSFT211029C00285000 | 2021-10-22 3:56PM EDT | 285.00 | 24.84 | 23.95 | 24.75 | -1.36 | -5.19% | 65 | 895 | 44.58% |
| MSFT211029C00287500 | 2021-10-22 3:59PM EDT | 287.50 | 21.80 | 21.80 | 22.40 | -0.75 | -3.33% | 10 | 19 | 43.29% |
| MSFT211029C00290000 | 2021-10-22 3:56PM EDT | 290.00 | 19.75 | 19.30 | 19.90 | -1.19 | -5.68% | 403 | 1,960 | 39.40% |
| MSFT211029C00292500 | 2021-10-22 3:55PM EDT | 292.50 | 17.79 | 16.60 | 17.80 | +0.09 | +0.51% | 45 | 114 | 40.45% |
| MSFT211029C00295000 | 2021-10-22 3:59PM EDT | 295.00 | 15.10 | 14.35 | 15.10 | -1.02 | -6.33% | 369 | 2,420 | 33.91% |
| MSFT211029C00297500 | 2021-10-22 3:56PM EDT | 297.50 | 12.90 | 12.60 | 12.90 | -1.27 | -8.96% | 306 | 353 | 32.72% |
| MSFT211029C00300000 | 2021-10-22 3:59PM EDT | 300.00 | 10.81 | 10.50 | 11.40 | -1.29 | -10.66% | 1,033 | 3,924 | 36.49% |
| MSFT211029C00302500 | 2021-10-22 3:59PM EDT | 302.50 | 8.73 | 8.60 | 9.00 | -1.37 | -13.56% | 320 | 1,801 | 31.81% |
| MSFT211029C00305000 | 2021-10-22 3:59PM EDT | 305.00 | 7.15 | 6.90 | 7.25 | -0.85 | -10.62% | 2,071 | 5,280 | 31.14% |
| MSFT211029C00307500 | 2021-10-22 3:59PM EDT | 307.50 | 5.55 | 5.35 | 5.60 | -1.05 | -15.91% | 1,067 | 1,711 | 29.96% |
| MSFT211029C00310000 | 2021-10-22 3:59PM EDT | 310.00 | 4.11 | 4.10 | 4.25 | -0.92 | -18.29% | 10,652 | 9,130 | 29.42% |
| MSFT211029C00312500 | 2021-10-22 3:59PM EDT | 312.50 | 2.92 | 2.95 | 3.05 | -0.84 | -22.34% | 3,287 | 2,130 | 28.47% |
| MSFT211029C00315000 | 2021-10-22 3:59PM EDT | 315.00 | 2.04 | 2.02 | 2.07 | -0.66 | -24.44% | 4,548 | 3,812 | 27.47% |
| MSFT211029C00317500 | 2021-10-22 3:59PM EDT | 317.50 | 1.30 | 1.30 | 1.37 | -0.55 | -29.73% | 3,514 | 3,094 | 26.94% |
| MSFT211029C00320000 | 2021-10-22 3:59PM EDT | 320.00 | 0.84 | 0.80 | 0.88 | -0.38 | -31.15% | 2,720 | 5,418 | 26.64% |
| MSFT211029C00325000 | 2021-10-22 3:59PM EDT | 325.00 | 0.35 | 0.33 | 0.36 | -0.15 | -30.00% | 796 | 1,843 | 26.91% |
| MSFT211029C00330000 | 2021-10-22 3:59PM EDT | 330.00 | 0.16 | 0.16 | 0.17 | -0.05 | -23.81% | 329 | 975 | 28.42% |
| MSFT211029C00335000 | 2021-10-22 3:55PM EDT | 335.00 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 269 | 740 | 30.86% |
| MSFT211029C00340000 | 2021-10-22 3:44PM EDT | 340.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 529 | 665 | 33.79% |
| MSFT211029C00345000 | 2021-10-22 3:58PM EDT | 345.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 356 | 103 | 36.52% |
| MSFT211029C00350000 | 2021-10-22 1:26PM EDT | 350.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 20 | 462 | 39.65% |
| MSFT211029C00355000 | 2021-10-22 3:19PM EDT | 355.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 19 | 346 | 42.19% |
| MSFT211029C00360000 | 2021-10-20 3:30PM EDT | 360.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 4 | 82 | 51.56% |
| MSFT211029C00365000 | 2021-10-22 2:47PM EDT | 365.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 113 | 49.61% |
| MSFT211029C00370000 | 2021-10-22 9:30AM EDT | 370.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 252 | 53.13% |
| MSFT211029C00375000 | 2021-10-20 2:04PM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 46 | 50.78% |
| MSFT211029C00380000 | 2021-10-21 10:11AM EDT | 380.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 51.56% |
認沽盤範圍2021年10月29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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211029P00145000 | 2021-10-18 2:23AM EDT | 145.00 | 0.01 | - | 0.06 | 0.00 | - | - | 1 | 217.97% |
| MSFT211029P00150000 | 2021-09-30 12:12PM EDT | 150.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | - | 7 | 195.31% |
| MSFT211029P00175000 | 2021-10-15 1:32PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 15 | 134.38% |
| MSFT211029P00180000 | 2021-10-18 3:53PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 52 | 128.13% |
| MSFT211029P00185000 | 2021-10-11 3:52PM EDT | 185.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 19 | 57 | 121.88% |
| MSFT211029P00190000 | 2021-10-14 10:19AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 80 | 115.63% |
| MSFT211029P00195000 | 2021-10-14 3:52PM EDT | 195.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 18 | 109.38% |
| MSFT211029P00200000 | 2021-10-22 1:58PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 37 | 103.13% |
| MSFT211029P00205000 | 2021-10-18 1:03PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 501 | 98.44% |
| MSFT211029P00210000 | 2021-10-22 1:01PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 1 | 210 | 93.75% |
| MSFT211029P00215000 | 2021-10-21 1:58PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 124 | 87.50% |
| MSFT211029P00220000 | 2021-10-22 1:58PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 359 | 82.81% |
| MSFT211029P00225000 | 2021-10-22 9:33AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 30 | 269 | 78.13% |
| MSFT211029P00230000 | 2021-10-22 12:14PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 591 | 71.88% |
| MSFT211029P00235000 | 2021-10-22 3:13PM EDT | 235.00 | 0.04 | 0.00 | 0.01 | +0.02 | +100.00% | 254 | 346 | 67.19% |
| MSFT211029P00240000 | 2021-10-22 3:57PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 192 | 568 | 62.50% |
| MSFT211029P00245000 | 2021-10-22 1:08PM EDT | 245.00 | 0.03 | 0.00 | 0.08 | -0.01 | -25.00% | 6 | 295 | 70.70% |
| MSFT211029P00250000 | 2021-10-22 3:49PM EDT | 250.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 38 | 957 | 61.72% |
| MSFT211029P00255000 | 2021-10-22 3:39PM EDT | 255.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 65 | 675 | 56.64% |
| MSFT211029P00260000 | 2021-10-22 3:57PM EDT | 260.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 235 | 1,891 | 54.10% |
| MSFT211029P00265000 | 2021-10-22 3:26PM EDT | 265.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 48 | 1,395 | 50.78% |
| MSFT211029P00270000 | 2021-10-22 3:24PM EDT | 270.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 86 | 2,227 | 48.24% |
| MSFT211029P00272500 | 2021-10-22 3:50PM EDT | 272.50 | 0.09 | 0.09 | 0.11 | -0.02 | -18.18% | 25 | 97 | 46.68% |
| MSFT211029P00275000 | 2021-10-22 3:42PM EDT | 275.00 | 0.12 | 0.11 | 0.12 | +0.02 | +20.00% | 415 | 3,080 | 44.34% |
| MSFT211029P00277500 | 2021-10-22 3:28PM EDT | 277.50 | 0.14 | 0.14 | 0.16 | -0.02 | -12.50% | 176 | 101 | 43.36% |
| MSFT211029P00280000 | 2021-10-22 3:52PM EDT | 280.00 | 0.18 | 0.17 | 0.19 | 0.00 | - | 580 | 1,507 | 41.50% |
| MSFT211029P00282500 | 2021-10-22 3:51PM EDT | 282.50 | 0.22 | 0.21 | 0.23 | -0.01 | -4.35% | 113 | 561 | 39.70% |
| MSFT211029P00285000 | 2021-10-22 3:59PM EDT | 285.00 | 0.27 | 0.27 | 0.29 | -0.01 | -3.57% | 368 | 2,662 | 38.14% |
| MSFT211029P00287500 | 2021-10-22 3:59PM EDT | 287.50 | 0.37 | 0.35 | 0.38 | +0.03 | +8.82% | 371 | 394 | 36.87% |
| MSFT211029P00290000 | 2021-10-22 3:59PM EDT | 290.00 | 0.46 | 0.45 | 0.49 | +0.03 | +6.98% | 1,915 | 1,833 | 35.45% |
| MSFT211029P00292500 | 2021-10-22 3:59PM EDT | 292.50 | 0.62 | 0.61 | 0.66 | +0.05 | +8.77% | 696 | 1,213 | 34.38% |
| MSFT211029P00295000 | 2021-10-22 3:59PM EDT | 295.00 | 0.87 | 0.83 | 0.87 | +0.15 | +20.83% | 1,102 | 2,982 | 33.08% |
| MSFT211029P00297500 | 2021-10-22 3:59PM EDT | 297.50 | 1.13 | 1.14 | 1.22 | +0.12 | +11.88% | 714 | 2,170 | 32.52% |
| MSFT211029P00300000 | 2021-10-22 3:59PM EDT | 300.00 | 1.56 | 1.57 | 1.67 | +0.22 | +16.42% | 1,467 | 3,784 | 31.86% |
| MSFT211029P00302500 | 2021-10-22 3:59PM EDT | 302.50 | 2.22 | 2.14 | 2.27 | +0.44 | +24.72% | 643 | 1,150 | 31.30% |
| MSFT211029P00305000 | 2021-10-22 3:59PM EDT | 305.00 | 2.98 | 2.89 | 3.05 | +0.55 | +22.63% | 3,178 | 1,676 | 30.87% |
| MSFT211029P00307500 | 2021-10-22 3:59PM EDT | 307.50 | 3.82 | 3.80 | 4.00 | +0.68 | +21.66% | 1,583 | 955 | 30.34% |
| MSFT211029P00310000 | 2021-10-22 3:59PM EDT | 310.00 | 4.95 | 4.85 | 5.10 | +0.75 | +17.86% | 3,964 | 725 | 29.48% |
| MSFT211029P00312500 | 2021-10-22 3:58PM EDT | 312.50 | 6.25 | 6.15 | 6.50 | +0.62 | +11.01% | 475 | 70 | 29.19% |
| MSFT211029P00315000 | 2021-10-22 3:35PM EDT | 315.00 | 7.63 | 7.70 | 8.20 | +0.79 | +11.55% | 83 | 128 | 29.54% |
| MSFT211029P00317500 | 2021-10-22 3:48PM EDT | 317.50 | 9.45 | 9.40 | 10.30 | +0.85 | +9.88% | 67 | 51 | 31.69% |
| MSFT211029P00320000 | 2021-10-22 3:56PM EDT | 320.00 | 11.50 | 11.35 | 12.05 | +0.65 | +5.99% | 38 | 51 | 29.88% |
| MSFT211029P00325000 | 2021-10-22 10:11AM EDT | 325.00 | 16.38 | 15.80 | 16.45 | -0.20 | -1.21% | 41 | 9 | 30.76% |
| MSFT211029P00330000 | 2021-10-15 3:19PM EDT | 330.00 | 21.23 | 20.65 | 21.65 | -5.32 | -20.04% | 40 | 13 | 40.26% |
| MSFT211029P00335000 | 2021-10-18 2:23AM EDT | 335.00 | 31.60 | 25.55 | 26.45 | 0.00 | - | - | 1 | 43.63% |
| MSFT211029P00340000 | 2021-10-18 3:12PM EDT | 340.00 | 32.75 | 30.55 | 31.70 | 0.00 | - | 2 | 7 | 53.81% |
| MSFT211029P00345000 | 2021-10-22 12:01PM EDT | 345.00 | 37.00 | 35.20 | 36.80 | +0.20 | +0.54% | 5 | 4 | 61.47% |
| MSFT211029P00350000 | 2021-10-18 2:23AM EDT | 350.00 | 48.50 | 40.45 | 41.80 | 0.00 | - | - | 2 | 52.59% |
| MSFT211029P00370000 | 2021-10-13 11:45AM EDT | 370.00 | 75.70 | 60.25 | 61.80 | 0.00 | - | 2 | 0 | 66.60% |
| MSFT211029P00385000 | 2021-10-04 11:25AM EDT | 385.00 | 103.20 | 75.15 | 76.25 | 0.00 | - | - | 0 | 89.06% |
