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。
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210514C00125000 | 2021-05-12 10:44AM EDT | 125.00 | 115.05 | 122.10 | 122.30 | 0.00 | - | 2 | 9 | 607.81% |
| MSFT210514C00130000 | 2021-05-10 3:55PM EDT | 130.00 | 111.75 | 116.80 | 117.00 | 0.00 | - | 17 | 20 | 418.75% |
| MSFT210514C00145000 | 2021-04-27 9:47AM EDT | 145.00 | 97.37 | 101.45 | 102.15 | 0.00 | - | 2 | 8 | 475.00% |
| MSFT210514C00150000 | 2021-05-03 3:12PM EDT | 150.00 | 101.65 | 96.55 | 97.50 | 0.00 | - | 3 | 11 | 411.72% |
| MSFT210514C00155000 | 2021-05-04 9:32AM EDT | 155.00 | 95.20 | 91.95 | 92.40 | 0.00 | - | 1 | 2 | 426.95% |
| MSFT210514C00175000 | 2021-04-19 12:32PM EDT | 175.00 | 83.30 | 71.45 | 72.15 | 0.00 | - | - | 7 | 323.05% |
| MSFT210514C00185000 | 2021-05-12 10:53AM EDT | 185.00 | 55.15 | 61.65 | 62.50 | 0.00 | - | 1 | 1 | 263.67% |
| MSFT210514C00190000 | 2021-05-03 11:51AM EDT | 190.00 | 62.55 | 56.85 | 57.35 | 0.00 | - | 2 | 30 | 246.88% |
| MSFT210514C00195000 | 2021-04-23 1:36PM EDT | 195.00 | 65.85 | 51.85 | 52.40 | 0.00 | - | 4 | 3 | 229.30% |
| MSFT210514C00200000 | 2021-05-14 9:51AM EDT | 200.00 | 46.70 | 46.85 | 47.40 | +3.71 | +8.63% | 10 | 34 | 208.20% |
| MSFT210514C00205000 | 2021-05-10 11:05AM EDT | 205.00 | 45.03 | 41.55 | 42.50 | 0.00 | - | 5 | 20 | 172.27% |
| MSFT210514C00210000 | 2021-05-13 2:13PM EDT | 210.00 | 33.65 | 36.75 | 37.50 | 0.00 | - | 30 | 148 | 166.41% |
| MSFT210514C00212500 | 2021-05-07 10:24AM EDT | 212.50 | 30.15 | 34.30 | 34.85 | 0.00 | - | 5 | 7 | 150.20% |
| MSFT210514C00215000 | 2021-05-13 3:28PM EDT | 215.00 | 29.34 | 31.95 | 32.35 | 0.00 | - | 12 | 40 | 148.63% |
| MSFT210514C00217500 | 2021-05-13 9:33AM EDT | 217.50 | 24.95 | 29.40 | 29.90 | 0.00 | - | 1 | 3 | 138.28% |
| MSFT210514C00220000 | 2021-05-13 3:02PM EDT | 220.00 | 24.65 | 26.70 | 27.40 | 0.00 | - | 74 | 205 | 117.58% |
| MSFT210514C00222500 | 2021-05-10 2:10PM EDT | 222.50 | 26.98 | 24.25 | 25.00 | 0.00 | - | 100 | 4 | 115.33% |
| MSFT210514C00225000 | 2021-05-14 9:59AM EDT | 225.00 | 22.46 | 21.50 | 22.15 | +4.46 | +24.78% | 40 | 122 | 107.23% |
| MSFT210514C00227500 | 2021-05-14 9:39AM EDT | 227.50 | 20.30 | 19.35 | 19.90 | +4.90 | +31.82% | 1 | 67 | 94.92% |
| MSFT210514C00230000 | 2021-05-14 9:36AM EDT | 230.00 | 18.00 | 16.85 | 17.40 | +4.85 | +36.88% | 5 | 182 | 84.57% |
| MSFT210514C00232500 | 2021-05-12 1:34PM EDT | 232.50 | 12.15 | 14.40 | 14.85 | 0.00 | - | 3 | 222 | 74.12% |
| MSFT210514C00235000 | 2021-05-13 3:18PM EDT | 235.00 | 9.30 | 11.60 | 12.35 | 0.00 | - | 128 | 638 | 52.34% |
| MSFT210514C00237500 | 2021-05-14 10:03AM EDT | 237.50 | 9.90 | 9.50 | 9.90 | +4.70 | +90.38% | 8 | 386 | 56.54% |
| MSFT210514C00240000 | 2021-05-14 10:10AM EDT | 240.00 | 6.90 | 6.95 | 7.35 | +3.06 | +79.69% | 160 | 2,007 | 50.54% |
| MSFT210514C00242500 | 2021-05-14 10:12AM EDT | 242.50 | 4.73 | 4.45 | 4.70 | +2.83 | +148.95% | 583 | 2,018 | 32.72% |
| MSFT210514C00245000 | 2021-05-14 10:15AM EDT | 245.00 | 2.25 | 2.31 | 2.51 | +1.57 | +230.88% | 3,600 | 5,716 | 26.66% |
| MSFT210514C00247500 | 2021-05-14 10:15AM EDT | 247.50 | 0.63 | 0.63 | 0.65 | +0.44 | +231.58% | 4,062 | 3,861 | 17.97% |
| MSFT210514C00250000 | 2021-05-14 10:14AM EDT | 250.00 | 0.10 | 0.06 | 0.08 | +0.04 | +66.67% | 6,097 | 4,758 | 17.09% |
| MSFT210514C00252500 | 2021-05-14 10:13AM EDT | 252.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 873 | 4,696 | 22.27% |
| MSFT210514C00255000 | 2021-05-14 10:12AM EDT | 255.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 270 | 7,069 | 28.52% |
| MSFT210514C00257500 | 2021-05-14 10:13AM EDT | 257.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 87 | 5,606 | 35.94% |
| MSFT210514C00260000 | 2021-05-14 10:12AM EDT | 260.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 365 | 15,516 | 42.97% |
| MSFT210514C00262500 | 2021-05-14 10:03AM EDT | 262.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 26 | 2,440 | 45.31% |
| MSFT210514C00265000 | 2021-05-14 10:13AM EDT | 265.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 106 | 5,842 | 51.56% |
| MSFT210514C00267500 | 2021-05-14 9:41AM EDT | 267.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 4 | 2,704 | 60.94% |
| MSFT210514C00270000 | 2021-05-13 3:45PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 71 | 2,873 | 59.38% |
| MSFT210514C00272500 | 2021-05-12 1:44PM EDT | 272.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 9 | 1,404 | 65.63% |
| MSFT210514C00275000 | 2021-05-12 2:31PM EDT | 275.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 2,277 | 85.16% |
| MSFT210514C00277500 | 2021-05-13 3:38PM EDT | 277.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 582 | 84.38% |
| MSFT210514C00280000 | 2021-05-13 3:41PM EDT | 280.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 29 | 1,697 | 90.63% |
| MSFT210514C00282500 | 2021-05-12 3:43PM EDT | 282.50 | 0.01 | 0.01 | 0.01 | 0.00 | - | 15 | 570 | 92.19% |
| MSFT210514C00285000 | 2021-05-12 3:46PM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 610 | 90.63% |
| MSFT210514C00290000 | 2021-05-13 11:49AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 755 | 100.00% |
| MSFT210514C00295000 | 2021-05-13 11:49AM EDT | 295.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 11 | 668 | 143.36% |
| MSFT210514C00300000 | 2021-05-07 3:12PM EDT | 300.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 388 | 121.88% |
| MSFT210514C00305000 | 2021-05-10 11:27AM EDT | 305.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 806 | 137.50% |
| MSFT210514C00310000 | 2021-05-07 10:31AM EDT | 310.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 195 | 153.13% |
| MSFT210514C00315000 | 2021-05-10 9:37AM EDT | 315.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 27 | 150.00% |
| MSFT210514C00320000 | 2021-05-10 9:30AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 370 | 156.25% |
| MSFT210514C00325000 | 2021-05-13 11:20AM EDT | 325.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 10 | 113 | 210.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210514P00125000 | 2021-05-07 12:32PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 393.75% |
| MSFT210514P00130000 | 2021-04-28 11:28AM EDT | 130.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 1 | 418.75% |
| MSFT210514P00140000 | 2021-04-12 11:09AM EDT | 140.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 1 | 1 | 460.94% |
| MSFT210514P00145000 | 2021-05-10 2:15PM EDT | 145.00 | 0.05 | - | 0.13 | 0.00 | - | - | 2 | 430.47% |
| MSFT210514P00150000 | 2021-05-13 12:44PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 120 | 293.75% |
| MSFT210514P00165000 | 2021-05-12 3:15PM EDT | 165.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 8 | 464 | 307.81% |
| MSFT210514P00170000 | 2021-05-12 3:56PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 503 | 225.00% |
| MSFT210514P00175000 | 2021-05-11 3:43PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 120 | 206.25% |
| MSFT210514P00180000 | 2021-05-10 3:09PM EDT | 180.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 169 | 212.50% |
| MSFT210514P00185000 | 2021-05-11 2:49PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 136 | 144 | 175.00% |
| MSFT210514P00190000 | 2021-05-10 2:39PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 116 | 162.50% |
| MSFT210514P00195000 | 2021-05-13 2:32PM EDT | 195.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 2 | 267 | 189.84% |
| MSFT210514P00200000 | 2021-05-13 12:19PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 785 | 131.25% |
| MSFT210514P00205000 | 2021-05-13 3:40PM EDT | 205.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 77 | 287 | 129.69% |
| MSFT210514P00210000 | 2021-05-13 3:51PM EDT | 210.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 231 | 1,344 | 115.63% |
| MSFT210514P00212500 | 2021-05-13 3:55PM EDT | 212.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 98 | 498 | 107.81% |
| MSFT210514P00215000 | 2021-05-13 12:48PM EDT | 215.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 84 | 1,459 | 99.22% |
| MSFT210514P00217500 | 2021-05-13 3:13PM EDT | 217.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 782 | 92.19% |
| MSFT210514P00220000 | 2021-05-14 9:49AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 3,065 | 75.00% |
| MSFT210514P00222500 | 2021-05-13 3:01PM EDT | 222.50 | 0.01 | 0.00 | 0.15 | -0.02 | -66.67% | 10 | 1,114 | 94.53% |
| MSFT210514P00225000 | 2021-05-14 10:13AM EDT | 225.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 35 | 1,136 | 69.53% |
| MSFT210514P00227500 | 2021-05-14 9:58AM EDT | 227.50 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 13 | 1,848 | 62.50% |
| MSFT210514P00230000 | 2021-05-14 10:14AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 231 | 3,486 | 52.34% |
| MSFT210514P00232500 | 2021-05-14 10:02AM EDT | 232.50 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 30 | 2,736 | 49.22% |
| MSFT210514P00235000 | 2021-05-14 10:11AM EDT | 235.00 | 0.01 | 0.01 | 0.03 | -0.15 | -93.75% | 269 | 3,081 | 43.75% |
| MSFT210514P00237500 | 2021-05-14 10:05AM EDT | 237.50 | 0.02 | 0.01 | 0.03 | -0.30 | -93.75% | 388 | 3,185 | 35.55% |
| MSFT210514P00240000 | 2021-05-14 10:13AM EDT | 240.00 | 0.04 | 0.05 | 0.05 | -0.63 | -94.03% | 653 | 4,794 | 29.49% |
| MSFT210514P00242500 | 2021-05-14 10:15AM EDT | 242.50 | 0.12 | 0.12 | 0.14 | -1.25 | -91.24% | 1,181 | 3,832 | 25.68% |
| MSFT210514P00245000 | 2021-05-14 10:14AM EDT | 245.00 | 0.30 | 0.29 | 0.30 | -2.41 | -88.93% | 1,999 | 4,736 | 18.70% |
| MSFT210514P00247500 | 2021-05-14 10:13AM EDT | 247.50 | 1.01 | 0.98 | 1.05 | -3.53 | -77.75% | 1,737 | 2,969 | 13.48% |
| MSFT210514P00250000 | 2021-05-14 10:10AM EDT | 250.00 | 3.22 | 2.88 | 3.15 | -3.67 | -53.27% | 681 | 4,112 | 13.87% |
| MSFT210514P00252500 | 2021-05-14 10:09AM EDT | 252.50 | 5.91 | 5.20 | 5.75 | -1.91 | -24.42% | 165 | 2,028 | 29.79% |
| MSFT210514P00255000 | 2021-05-14 9:50AM EDT | 255.00 | 8.30 | 7.65 | 8.20 | -2.05 | -19.81% | 234 | 2,059 | 35.74% |
| MSFT210514P00257500 | 2021-05-14 9:33AM EDT | 257.50 | 11.25 | 10.15 | 10.75 | -1.65 | -12.79% | 6 | 620 | 48.63% |
| MSFT210514P00260000 | 2021-05-14 9:38AM EDT | 260.00 | 13.21 | 12.90 | 13.10 | -2.83 | -17.64% | 10 | 1,207 | 0.00% |
| MSFT210514P00262500 | 2021-05-11 10:07AM EDT | 262.50 | 19.61 | 15.20 | 15.50 | 0.00 | - | 2 | 195 | 0.00% |
| MSFT210514P00265000 | 2021-05-13 3:56PM EDT | 265.00 | 21.50 | 17.65 | 18.10 | 0.00 | - | 51 | 154 | 0.00% |
| MSFT210514P00267500 | 2021-04-28 11:31AM EDT | 267.50 | 14.05 | 20.10 | 20.70 | 0.00 | - | 3 | 3 | 75.59% |
| MSFT210514P00270000 | 2021-05-10 11:17AM EDT | 270.00 | 19.80 | 22.65 | 23.15 | 0.00 | - | 4 | 65 | 72.66% |
| MSFT210514P00272500 | 2021-05-04 11:48AM EDT | 272.50 | 26.45 | 25.05 | 25.70 | 0.00 | - | 3 | 0 | 90.04% |
| MSFT210514P00275000 | 2021-04-30 11:56AM EDT | 275.00 | 23.20 | 27.65 | 28.20 | 0.00 | - | 1 | 0 | 96.88% |
| MSFT210514P00277500 | 2021-05-04 9:32AM EDT | 277.50 | 27.55 | 30.10 | 30.70 | 0.00 | - | 2 | 2 | 103.91% |
| MSFT210514P00280000 | 2021-05-07 2:35PM EDT | 280.00 | 27.60 | 32.60 | 33.50 | 0.00 | - | 4 | 0 | 143.36% |
| MSFT210514P00282500 | 2021-05-04 9:32AM EDT | 282.50 | 32.05 | 35.05 | 35.75 | 0.00 | - | 5 | 0 | 125.78% |
| MSFT210514P00285000 | 2021-04-29 9:37AM EDT | 285.00 | 29.70 | 37.70 | 38.45 | 0.00 | - | 7 | 0 | 154.88% |
| MSFT210514P00290000 | 2021-05-07 10:28AM EDT | 290.00 | 37.00 | 42.55 | 43.25 | 0.00 | - | 2 | 0 | 146.09% |
| MSFT210514P00295000 | 2021-05-12 1:01PM EDT | 295.00 | 55.05 | 47.70 | 48.15 | 0.00 | - | 6 | 0 | 132.81% |
| MSFT210514P00300000 | 2021-04-26 10:28AM EDT | 300.00 | 39.10 | 52.50 | 53.15 | 0.00 | - | 18 | 0 | 143.75% |
| MSFT210514P00310000 | 2021-05-04 9:34AM EDT | 310.00 | 59.50 | 62.50 | 63.20 | 0.00 | - | - | 0 | 183.59% |
| MSFT210514P00315000 | 2021-05-13 1:34PM EDT | 315.00 | 73.25 | 67.70 | 67.90 | 0.00 | - | 57 | 0 | 0.00% |
