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
284.91-1.59 (-0.55%)
收市價: 04:00PM EDT
286.20 +1.29 (0.00%)
市前: 06:13AM EDT
價內期權
認購期權範圍2021年8月6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
MSFT210806C001750002021-07-27 10:36AM EDT175.00110.600.000.000.00-800.00%
MSFT210806C001800002021-07-26 10:12AM EDT180.00107.400.000.000.00--00.00%
MSFT210806C001850002021-07-27 10:36AM EDT185.00100.600.000.000.00-800.00%
MSFT210806C001900002021-07-27 10:40AM EDT190.0095.700.000.000.00-900.00%
MSFT210806C001950002021-07-27 12:33PM EDT195.0090.000.000.000.00-3000.00%
MSFT210806C002000002021-07-28 11:58AM EDT200.0086.800.000.000.00-100.00%
MSFT210806C002050002021-07-27 12:41PM EDT205.0079.950.000.000.00-2100.00%
MSFT210806C002100002021-07-30 2:55PM EDT210.0074.650.000.000.00-900.00%
MSFT210806C002200002021-07-29 1:47PM EDT220.0066.850.000.000.00-100.00%
MSFT210806C002250002021-07-30 3:54PM EDT225.0059.850.000.000.00-100.00%
MSFT210806C002300002021-07-30 3:58PM EDT230.0054.450.000.000.00-100.00%
MSFT210806C002350002021-07-30 12:23PM EDT235.0050.290.000.000.00-100.00%
MSFT210806C002375002021-07-29 12:01PM EDT237.5048.930.000.000.00-3000.00%
MSFT210806C002400002021-07-30 9:47AM EDT240.0045.100.000.000.00-100.00%
MSFT210806C002425002021-07-30 2:15PM EDT242.5042.030.000.000.00-2900.00%
MSFT210806C002450002021-07-28 10:51AM EDT245.0044.000.000.000.00-500.00%
MSFT210806C002475002021-07-30 9:44AM EDT247.5037.600.000.000.00-100.00%
MSFT210806C002500002021-07-30 3:35PM EDT250.0035.060.000.000.00-1200.00%
MSFT210806C002525002021-07-29 9:43AM EDT252.5035.710.000.000.00-2000.00%
MSFT210806C002550002021-07-30 1:47PM EDT255.0029.590.000.000.00-3700.00%
MSFT210806C002575002021-07-30 2:17PM EDT257.5026.770.000.000.00-2300.00%
MSFT210806C002600002021-07-30 3:46PM EDT260.0025.150.000.000.00-10400.00%
MSFT210806C002625002021-07-30 3:54PM EDT262.5022.630.000.000.00-6000.00%
MSFT210806C002650002021-07-30 3:07PM EDT265.0020.150.000.000.00-4300.00%
MSFT210806C002675002021-07-30 2:10PM EDT267.5017.250.000.000.00-2300.00%
MSFT210806C002700002021-07-30 3:57PM EDT270.0014.780.000.000.00-7300.00%
MSFT210806C002725002021-07-30 3:47PM EDT272.5012.600.000.000.00-2800.00%
MSFT210806C002750002021-07-30 3:58PM EDT275.0010.030.000.000.00-21000.00%
MSFT210806C002775002021-07-30 3:59PM EDT277.507.750.000.000.00-18400.00%
MSFT210806C002800002021-07-30 3:59PM EDT280.005.700.000.000.00-42500.00%
MSFT210806C002825002021-07-30 3:59PM EDT282.503.900.000.000.00-1,50900.00%
MSFT210806C002850002021-07-30 3:59PM EDT285.002.330.000.000.00-7,18900.10%
MSFT210806C002875002021-07-30 3:59PM EDT287.501.220.000.000.00-6,86001.56%
MSFT210806C002900002021-07-30 3:59PM EDT290.000.620.000.000.00-8,00003.13%
MSFT210806C002925002021-07-30 3:59PM EDT292.500.320.000.000.00-2,36406.25%
MSFT210806C002950002021-07-30 3:59PM EDT295.000.180.000.000.00-3,30406.25%
MSFT210806C002975002021-07-30 3:57PM EDT297.500.110.000.000.00-69006.25%
MSFT210806C003000002021-07-30 3:59PM EDT300.000.090.000.000.00-3,936012.50%
MSFT210806C003025002021-07-30 3:54PM EDT302.500.060.000.000.00-1,062012.50%
MSFT210806C003050002021-07-30 3:57PM EDT305.000.050.000.000.00-572012.50%
MSFT210806C003075002021-07-30 3:47PM EDT307.500.040.000.000.00-145012.50%
MSFT210806C003100002021-07-30 3:58PM EDT310.000.030.000.000.00-831012.50%
MSFT210806C003150002021-07-30 12:29PM EDT315.000.030.000.000.00-9025.00%
MSFT210806C003200002021-07-30 2:28PM EDT320.000.030.000.000.00-21025.00%
MSFT210806C003250002021-07-30 3:03PM EDT325.000.020.000.000.00-3025.00%
MSFT210806C003300002021-07-30 10:04AM EDT330.000.020.000.000.00-39025.00%
MSFT210806C003350002021-07-30 3:17PM EDT335.000.010.000.000.00-2025.00%
MSFT210806C003400002021-07-30 2:42PM EDT340.000.010.000.000.00-4025.00%
MSFT210806C003450002021-07-30 2:19PM EDT345.000.010.000.000.00-3025.00%
認沽盤範圍2021年8月6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
MSFT210806P001750002021-07-30 12:40PM EDT175.000.010.000.000.00-2050.00%
MSFT210806P001800002021-07-19 12:08PM EDT180.000.060.000.000.00-2050.00%
MSFT210806P001850002021-07-27 3:29PM EDT185.000.020.000.000.00-10050.00%
MSFT210806P001900002021-07-19 1:13PM EDT190.000.030.000.000.00-1050.00%
MSFT210806P001950002021-07-26 10:52AM EDT195.000.020.000.000.00-9050.00%
MSFT210806P002000002021-07-26 10:39AM EDT200.000.030.000.000.00-100050.00%
MSFT210806P002050002021-07-30 12:53PM EDT205.000.010.000.000.00-75050.00%
MSFT210806P002100002021-07-27 11:47AM EDT210.000.020.000.000.00-1050.00%
MSFT210806P002150002021-07-28 9:30AM EDT215.000.330.000.000.00-1050.00%
MSFT210806P002200002021-07-28 2:10PM EDT220.000.010.000.000.00-1050.00%
MSFT210806P002250002021-07-27 3:00PM EDT225.000.020.000.000.00-1050.00%
MSFT210806P002300002021-07-30 12:10PM EDT230.000.020.000.000.00-100050.00%
MSFT210806P002325002021-07-30 3:01PM EDT232.500.020.000.000.00-1050.00%
MSFT210806P002350002021-07-30 3:14PM EDT235.000.020.000.000.00-1025.00%
MSFT210806P002375002021-07-30 10:18AM EDT237.500.020.000.000.00-2025.00%
MSFT210806P002400002021-07-30 3:36PM EDT240.000.020.000.000.00-10025.00%
MSFT210806P002425002021-07-30 3:47PM EDT242.500.030.000.000.00-7025.00%
MSFT210806P002450002021-07-30 1:49PM EDT245.000.040.000.000.00-155025.00%
MSFT210806P002475002021-07-30 3:56PM EDT247.500.030.000.000.00-47025.00%
MSFT210806P002500002021-07-30 3:29PM EDT250.000.040.000.000.00-244025.00%
MSFT210806P002525002021-07-30 3:13PM EDT252.500.050.000.000.00-67025.00%
MSFT210806P002550002021-07-30 3:39PM EDT255.000.050.000.000.00-289025.00%
MSFT210806P002575002021-07-30 3:48PM EDT257.500.060.000.000.00-166025.00%
MSFT210806P002600002021-07-30 3:33PM EDT260.000.060.000.000.00-470012.50%
MSFT210806P002625002021-07-30 3:58PM EDT262.500.070.000.000.00-65012.50%
MSFT210806P002650002021-07-30 3:54PM EDT265.000.070.000.000.00-317012.50%
MSFT210806P002675002021-07-30 3:59PM EDT267.500.100.000.000.00-775012.50%
MSFT210806P002700002021-07-30 3:59PM EDT270.000.120.000.000.00-475012.50%
MSFT210806P002725002021-07-30 3:53PM EDT272.500.180.000.000.00-74606.25%
MSFT210806P002750002021-07-30 3:59PM EDT275.000.270.000.000.00-1,47606.25%
MSFT210806P002775002021-07-30 3:59PM EDT277.500.460.000.000.00-1,87406.25%
MSFT210806P002800002021-07-30 3:59PM EDT280.000.800.000.000.00-3,24003.13%
MSFT210806P002825002021-07-30 3:59PM EDT282.501.350.000.000.00-2,50301.56%
MSFT210806P002850002021-07-30 3:59PM EDT285.002.290.000.000.00-6,80700.00%
MSFT210806P002875002021-07-30 3:59PM EDT287.503.950.000.000.00-1,32000.00%
MSFT210806P002900002021-07-30 3:59PM EDT290.005.550.000.000.00-45300.00%
MSFT210806P002925002021-07-30 3:29PM EDT292.507.970.000.000.00-7500.00%
MSFT210806P002950002021-07-30 3:58PM EDT295.0010.460.000.000.00-27200.00%
MSFT210806P002975002021-07-30 12:30PM EDT297.5012.500.000.000.00-2700.00%
MSFT210806P003000002021-07-30 3:28PM EDT300.0015.250.000.000.00-900.00%
MSFT210806P003025002021-07-28 10:00AM EDT302.5014.850.000.000.00-200.00%
MSFT210806P003050002021-07-30 3:54PM EDT305.0020.350.000.000.00-500.00%
MSFT210806P003100002021-07-22 12:21PM EDT310.0025.550.000.000.00--00.00%
MSFT210806P003150002021-07-23 9:31AM EDT315.0027.340.000.000.00-800.00%
MSFT210806P003200002021-07-19 10:10AM EDT320.0042.500.000.000.00--00.00%
MSFT210806P003250002021-07-19 9:53AM EDT325.0046.950.000.000.00--00.00%
MSFT210806P003300002021-07-19 10:03AM EDT330.0052.100.000.000.00--00.00%
MSFT210806P003350002021-07-19 9:46AM EDT335.0055.350.000.000.00--00.00%
MSFT210806P003450002021-07-28 9:42AM EDT345.0059.950.000.000.00-200.00%