香港股市 已收市

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
246.88+3.85 (+1.58%)
市場開市。 截至 10:30AM EDT。
價內期權
認購期權範圍2021年5月14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
MSFT210514C001250002021-05-12 10:44AM EDT125.00115.05122.10122.300.00-29607.81%
MSFT210514C001300002021-05-10 3:55PM EDT130.00111.75116.80117.000.00-1720418.75%
MSFT210514C001450002021-04-27 9:47AM EDT145.0097.37101.45102.150.00-28475.00%
MSFT210514C001500002021-05-03 3:12PM EDT150.00101.6596.5597.500.00-311411.72%
MSFT210514C001550002021-05-04 9:32AM EDT155.0095.2091.9592.400.00-12426.95%
MSFT210514C001750002021-04-19 12:32PM EDT175.0083.3071.4572.150.00--7323.05%
MSFT210514C001850002021-05-12 10:53AM EDT185.0055.1561.6562.500.00-11263.67%
MSFT210514C001900002021-05-03 11:51AM EDT190.0062.5556.8557.350.00-230246.88%
MSFT210514C001950002021-04-23 1:36PM EDT195.0065.8551.8552.400.00-43229.30%
MSFT210514C002000002021-05-14 9:51AM EDT200.0046.7046.8547.40+3.71+8.63%1034208.20%
MSFT210514C002050002021-05-10 11:05AM EDT205.0045.0341.5542.500.00-520172.27%
MSFT210514C002100002021-05-13 2:13PM EDT210.0033.6536.7537.500.00-30148166.41%
MSFT210514C002125002021-05-07 10:24AM EDT212.5030.1534.3034.850.00-57150.20%
MSFT210514C002150002021-05-13 3:28PM EDT215.0029.3431.9532.350.00-1240148.63%
MSFT210514C002175002021-05-13 9:33AM EDT217.5024.9529.4029.900.00-13138.28%
MSFT210514C002200002021-05-13 3:02PM EDT220.0024.6526.7027.400.00-74205117.58%
MSFT210514C002225002021-05-10 2:10PM EDT222.5026.9824.2525.000.00-1004115.33%
MSFT210514C002250002021-05-14 9:59AM EDT225.0022.4621.5022.15+4.46+24.78%40122107.23%
MSFT210514C002275002021-05-14 9:39AM EDT227.5020.3019.3519.90+4.90+31.82%16794.92%
MSFT210514C002300002021-05-14 9:36AM EDT230.0018.0016.8517.40+4.85+36.88%518284.57%
MSFT210514C002325002021-05-12 1:34PM EDT232.5012.1514.4014.850.00-322274.12%
MSFT210514C002350002021-05-13 3:18PM EDT235.009.3011.6012.350.00-12863852.34%
MSFT210514C002375002021-05-14 10:03AM EDT237.509.909.509.90+4.70+90.38%838656.54%
MSFT210514C002400002021-05-14 10:10AM EDT240.006.906.957.35+3.06+79.69%1602,00750.54%
MSFT210514C002425002021-05-14 10:12AM EDT242.504.734.454.70+2.83+148.95%5832,01832.72%
MSFT210514C002450002021-05-14 10:15AM EDT245.002.252.312.51+1.57+230.88%3,6005,71626.66%
MSFT210514C002475002021-05-14 10:15AM EDT247.500.630.630.65+0.44+231.58%4,0623,86117.97%
MSFT210514C002500002021-05-14 10:14AM EDT250.000.100.060.08+0.04+66.67%6,0974,75817.09%
MSFT210514C002525002021-05-14 10:13AM EDT252.500.020.020.03-0.01-33.33%8734,69622.27%
MSFT210514C002550002021-05-14 10:12AM EDT255.000.020.010.020.00-2707,06928.52%
MSFT210514C002575002021-05-14 10:13AM EDT257.500.020.010.020.00-875,60635.94%
MSFT210514C002600002021-05-14 10:12AM EDT260.000.020.010.020.00-36515,51642.97%
MSFT210514C002625002021-05-14 10:03AM EDT262.500.010.000.01-0.01-50.00%262,44045.31%
MSFT210514C002650002021-05-14 10:13AM EDT265.000.010.010.010.00-1065,84251.56%
MSFT210514C002675002021-05-14 9:41AM EDT267.500.020.010.02+0.01+100.00%42,70460.94%
MSFT210514C002700002021-05-13 3:45PM EDT270.000.010.000.010.00-712,87359.38%
MSFT210514C002725002021-05-12 1:44PM EDT272.500.030.000.010.00-91,40465.63%
MSFT210514C002750002021-05-12 2:31PM EDT275.000.020.000.060.00-12,27785.16%
MSFT210514C002775002021-05-13 3:38PM EDT277.500.010.000.030.00-458284.38%
MSFT210514C002800002021-05-13 3:41PM EDT280.000.010.000.030.00-291,69790.63%
MSFT210514C002825002021-05-12 3:43PM EDT282.500.010.010.010.00-1557092.19%
MSFT210514C002850002021-05-12 3:46PM EDT285.000.010.000.010.00-5661090.63%
MSFT210514C002900002021-05-13 11:49AM EDT290.000.010.000.010.00-2755100.00%
MSFT210514C002950002021-05-13 11:49AM EDT295.000.010.000.120.00-11668143.36%
MSFT210514C003000002021-05-07 3:12PM EDT300.000.020.000.010.00-12388121.88%
MSFT210514C003050002021-05-10 11:27AM EDT305.000.010.000.020.00-3806137.50%
MSFT210514C003100002021-05-07 10:31AM EDT310.000.010.000.030.00-10195153.13%
MSFT210514C003150002021-05-10 9:37AM EDT315.000.070.000.010.00-127150.00%
MSFT210514C003200002021-05-10 9:30AM EDT320.000.010.000.010.00-2370156.25%
MSFT210514C003250002021-05-13 11:20AM EDT325.000.010.000.130.00-10113210.94%
認沽盤範圍2021年5月14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
MSFT210514P001250002021-05-07 12:32PM EDT125.000.010.000.010.00-55393.75%
MSFT210514P001300002021-04-28 11:28AM EDT130.000.020.000.040.00--1418.75%
MSFT210514P001400002021-04-12 11:09AM EDT140.000.010.000.280.00-11460.94%
MSFT210514P001450002021-05-10 2:15PM EDT145.000.05-0.130.00--2430.47%
MSFT210514P001500002021-05-13 12:44PM EDT150.000.010.000.010.00-120120293.75%
MSFT210514P001650002021-05-12 3:15PM EDT165.000.010.000.130.00-8464307.81%
MSFT210514P001700002021-05-12 3:56PM EDT170.000.010.000.010.00-64503225.00%
MSFT210514P001750002021-05-11 3:43PM EDT175.000.010.000.010.00-75120206.25%
MSFT210514P001800002021-05-10 3:09PM EDT180.000.010.000.030.00-11169212.50%
MSFT210514P001850002021-05-11 2:49PM EDT185.000.010.000.010.00-136144175.00%
MSFT210514P001900002021-05-10 2:39PM EDT190.000.010.000.010.00-1116162.50%
MSFT210514P001950002021-05-13 2:32PM EDT195.000.010.000.130.00-2267189.84%
MSFT210514P002000002021-05-13 12:19PM EDT200.000.010.000.010.00-17785131.25%
MSFT210514P002050002021-05-13 3:40PM EDT205.000.010.000.030.00-77287129.69%
MSFT210514P002100002021-05-13 3:51PM EDT210.000.020.000.030.00-2311,344115.63%
MSFT210514P002125002021-05-13 3:55PM EDT212.500.010.000.030.00-98498107.81%
MSFT210514P002150002021-05-13 12:48PM EDT215.000.010.000.030.00-841,45999.22%
MSFT210514P002175002021-05-13 3:13PM EDT217.500.010.000.03-0.01-50.00%178292.19%
MSFT210514P002200002021-05-14 9:49AM EDT220.000.010.000.010.00-573,06575.00%
MSFT210514P002225002021-05-13 3:01PM EDT222.500.010.000.15-0.02-66.67%101,11494.53%
MSFT210514P002250002021-05-14 10:13AM EDT225.000.010.000.03-0.02-66.67%351,13669.53%
MSFT210514P002275002021-05-14 9:58AM EDT227.500.010.010.02-0.04-80.00%131,84862.50%
MSFT210514P002300002021-05-14 10:14AM EDT230.000.010.000.01-0.05-83.33%2313,48652.34%
MSFT210514P002325002021-05-14 10:02AM EDT232.500.020.010.02-0.07-77.78%302,73649.22%
MSFT210514P002350002021-05-14 10:11AM EDT235.000.010.010.03-0.15-93.75%2693,08143.75%
MSFT210514P002375002021-05-14 10:05AM EDT237.500.020.010.03-0.30-93.75%3883,18535.55%
MSFT210514P002400002021-05-14 10:13AM EDT240.000.040.050.05-0.63-94.03%6534,79429.49%
MSFT210514P002425002021-05-14 10:15AM EDT242.500.120.120.14-1.25-91.24%1,1813,83225.68%
MSFT210514P002450002021-05-14 10:14AM EDT245.000.300.290.30-2.41-88.93%1,9994,73618.70%
MSFT210514P002475002021-05-14 10:13AM EDT247.501.010.981.05-3.53-77.75%1,7372,96913.48%
MSFT210514P002500002021-05-14 10:10AM EDT250.003.222.883.15-3.67-53.27%6814,11213.87%
MSFT210514P002525002021-05-14 10:09AM EDT252.505.915.205.75-1.91-24.42%1652,02829.79%
MSFT210514P002550002021-05-14 9:50AM EDT255.008.307.658.20-2.05-19.81%2342,05935.74%
MSFT210514P002575002021-05-14 9:33AM EDT257.5011.2510.1510.75-1.65-12.79%662048.63%
MSFT210514P002600002021-05-14 9:38AM EDT260.0013.2112.9013.10-2.83-17.64%101,2070.00%
MSFT210514P002625002021-05-11 10:07AM EDT262.5019.6115.2015.500.00-21950.00%
MSFT210514P002650002021-05-13 3:56PM EDT265.0021.5017.6518.100.00-511540.00%
MSFT210514P002675002021-04-28 11:31AM EDT267.5014.0520.1020.700.00-3375.59%
MSFT210514P002700002021-05-10 11:17AM EDT270.0019.8022.6523.150.00-46572.66%
MSFT210514P002725002021-05-04 11:48AM EDT272.5026.4525.0525.700.00-3090.04%
MSFT210514P002750002021-04-30 11:56AM EDT275.0023.2027.6528.200.00-1096.88%
MSFT210514P002775002021-05-04 9:32AM EDT277.5027.5530.1030.700.00-22103.91%
MSFT210514P002800002021-05-07 2:35PM EDT280.0027.6032.6033.500.00-40143.36%
MSFT210514P002825002021-05-04 9:32AM EDT282.5032.0535.0535.750.00-50125.78%
MSFT210514P002850002021-04-29 9:37AM EDT285.0029.7037.7038.450.00-70154.88%
MSFT210514P002900002021-05-07 10:28AM EDT290.0037.0042.5543.250.00-20146.09%
MSFT210514P002950002021-05-12 1:01PM EDT295.0055.0547.7048.150.00-60132.81%
MSFT210514P003000002021-04-26 10:28AM EDT300.0039.1052.5053.150.00-180143.75%
MSFT210514P003100002021-05-04 9:34AM EDT310.0059.5062.5063.200.00--0183.59%
MSFT210514P003150002021-05-13 1:34PM EDT315.0073.2567.7067.900.00-5700.00%