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
296.03-5.57 (-1.85%)
收市價: 04:00PM EST
296.30 +0.27 (+0.09%)
收市後: 07:59PM EST
價內期權
認購期權範圍2022年1月28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
MSFT220128C002150002022-01-19 1:54PM EST215.0094.5085.6588.350.00---240.23%
MSFT220128C002200002022-01-21 2:33PM EST220.0080.2874.5578.40-3.22-3.86%234122.07%
MSFT220128C002250002022-01-18 12:09AM EST225.0094.2569.5073.450.00--1114.16%
MSFT220128C002300002022-01-14 12:16PM EST230.0078.7564.5568.500.00-78108.30%
MSFT220128C002350002022-01-14 12:39PM EST235.0073.7059.7063.500.00-11103.17%
MSFT220128C002400002022-01-21 11:21AM EST240.0063.5054.8558.75-7.47-10.53%1011101.17%
MSFT220128C002450002022-01-20 1:28PM EST245.0062.9549.8553.900.00-2294.87%
MSFT220128C002500002022-01-21 3:30PM EST250.0048.3945.2049.00-5.98-11.00%123391.53%
MSFT220128C002550002022-01-20 10:15AM EST255.0055.8040.6543.950.00-32386.72%
MSFT220128C002600002022-01-21 3:57PM EST260.0038.3036.0539.15-11.70-23.40%651882.72%
MSFT220128C002650002022-01-21 11:08AM EST265.0038.2031.8534.25-10.45-21.48%11579.61%
MSFT220128C002700002022-01-21 3:17PM EST270.0029.5127.2029.70-14.49-32.93%227374.62%
MSFT220128C002750002022-01-21 3:55PM EST275.0024.6523.2025.05-5.65-18.65%2411371.25%
MSFT220128C002800002022-01-21 3:56PM EST280.0019.1519.1520.35-4.44-18.82%2795165.88%
MSFT220128C002850002022-01-21 3:42PM EST285.0017.8015.9016.55-1.09-5.77%1037765.52%
MSFT220128C002900002022-01-21 3:59PM EST290.0012.9012.3013.10-2.10-14.00%54732062.59%
MSFT220128C002925002022-01-21 3:59PM EST292.5011.6911.0011.60-1.65-12.37%1592862.67%
MSFT220128C002950002022-01-21 3:59PM EST295.009.849.5510.05-1.86-15.90%81918761.38%
MSFT220128C002975002022-01-21 3:59PM EST297.508.608.258.80-1.70-16.50%1,12419660.89%
MSFT220128C003000002022-01-21 3:59PM EST300.007.357.207.50-1.45-16.48%6,9051,07160.36%
MSFT220128C003025002022-01-21 3:59PM EST302.506.156.006.50-1.36-18.11%4,87839459.61%
MSFT220128C003050002022-01-21 3:59PM EST305.005.105.105.70-1.10-17.74%16,7171,60359.85%
MSFT220128C003075002022-01-21 3:59PM EST307.504.254.154.40-1.05-19.81%3,1211,57257.37%
MSFT220128C003100002022-01-21 3:59PM EST310.003.573.503.95-0.63-15.00%10,0914,13658.39%
MSFT220128C003125002022-01-21 3:59PM EST312.502.932.763.10-0.59-16.76%1,5861,79056.74%
MSFT220128C003150002022-01-21 3:59PM EST315.002.352.312.70-0.40-14.55%5,4363,31257.47%
MSFT220128C003175002022-01-21 3:59PM EST317.501.951.852.05-0.30-13.33%1,7661,30756.30%
MSFT220128C003200002022-01-21 3:59PM EST320.001.551.471.56-0.26-14.36%8,68110,66355.44%
MSFT220128C003225002022-01-21 3:59PM EST322.501.251.201.40-0.15-10.71%1,9031,09856.47%
MSFT220128C003250002022-01-21 3:59PM EST325.001.020.941.07-0.06-5.56%2,7574,50655.88%
MSFT220128C003275002022-01-21 3:57PM EST327.500.860.760.90+0.01+1.18%6451,23356.40%
MSFT220128C003300002022-01-21 3:59PM EST330.000.630.660.67-0.10-13.70%3,2304,95756.52%
MSFT220128C003325002022-01-21 3:59PM EST332.500.550.410.60+0.03+5.77%4705,20656.10%
MSFT220128C003350002022-01-21 3:59PM EST335.000.460.440.49+0.03+6.98%1,6663,46857.91%
MSFT220128C003375002022-01-21 3:57PM EST337.500.340.310.520.00-1,82776259.33%
MSFT220128C003400002022-01-21 3:59PM EST340.000.330.330.34+0.05+17.86%1,5634,37859.57%
MSFT220128C003450002022-01-21 3:59PM EST345.000.300.240.27+0.10+50.00%1,5693,71361.72%
MSFT220128C003500002022-01-21 3:59PM EST350.000.190.150.19+0.07+58.33%1,5744,70862.40%
MSFT220128C003550002022-01-21 3:53PM EST355.000.140.060.15+0.05+55.56%4661,17862.50%
MSFT220128C003600002022-01-21 3:59PM EST360.000.120.110.33+0.04+50.00%3531,26573.93%
MSFT220128C003650002022-01-21 3:57PM EST365.000.090.050.12+0.03+50.00%2342,29968.75%
MSFT220128C003700002022-01-21 3:45PM EST370.000.060.030.13+0.02+50.00%72640972.07%
MSFT220128C003750002022-01-21 3:54PM EST375.000.070.060.17+0.04+133.33%4591,21579.30%
MSFT220128C003800002022-01-21 3:21PM EST380.000.060.020.07+0.03+100.00%39019974.61%
MSFT220128C003850002022-01-21 3:46PM EST385.000.040.020.05+0.01+33.33%9753875.78%
MSFT220128C003900002022-01-21 3:46PM EST390.000.040.000.08+0.02+100.00%53736880.47%
MSFT220128C003950002022-01-21 3:56PM EST395.000.030.010.04+0.01+50.00%93716179.69%
MSFT220128C004000002022-01-21 3:53PM EST400.000.040.010.04+0.02+100.00%53430182.81%
MSFT220128C004050002022-01-21 3:46PM EST405.000.030.000.03+0.02+200.00%77582.03%
MSFT220128C004100002022-01-19 11:20AM EST410.000.020.000.070.00-1010391.80%
MSFT220128C004150002022-01-21 3:59PM EST415.000.020.000.06+0.01+100.00%1026593.75%
MSFT220128C004200002022-01-21 3:18PM EST420.000.020.000.020.00-39587.50%
MSFT220128C004250002022-01-21 3:59PM EST425.000.010.000.010.00-17984.38%
認沽盤範圍2022年1月28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
MSFT220128P002150002022-01-21 3:59PM EST215.000.100.100.12+0.07+233.33%831849106.25%
MSFT220128P002200002022-01-21 3:59PM EST220.000.190.150.24+0.17+850.00%821518107.42%
MSFT220128P002250002022-01-21 3:59PM EST225.000.240.230.25+0.19+380.00%45989103.42%
MSFT220128P002300002022-01-21 3:59PM EST230.000.290.320.42+0.20+222.22%436648103.03%
MSFT220128P002350002022-01-21 3:49PM EST235.000.330.320.58+0.22+200.00%36552098.83%
MSFT220128P002400002022-01-21 3:55PM EST240.000.490.370.55+0.39+390.00%23515591.55%
MSFT220128P002450002022-01-21 3:59PM EST245.000.600.500.85+0.41+215.79%13381590.53%
MSFT220128P002500002022-01-21 3:59PM EST250.000.840.670.91+0.61+265.22%4,50153685.40%
MSFT220128P002550002022-01-21 3:59PM EST255.001.051.041.28+0.71+208.82%34158284.77%
MSFT220128P002600002022-01-21 3:59PM EST260.001.451.411.45+0.98+208.51%4,28158980.57%
MSFT220128P002650002022-01-21 3:59PM EST265.001.841.792.36+1.19+183.08%52474780.30%
MSFT220128P002700002022-01-21 3:59PM EST270.002.402.312.50+1.50+166.67%4,3671,25174.46%
MSFT220128P002750002022-01-21 3:59PM EST275.003.122.943.25+1.82+140.00%2,2081,19071.25%
MSFT220128P002800002022-01-21 3:59PM EST280.004.053.954.20+2.32+134.10%4,9212,95968.85%
MSFT220128P002850002022-01-21 3:59PM EST285.005.305.155.45+2.70+103.85%1,6663,11766.31%
MSFT220128P002900002022-01-21 3:59PM EST290.006.856.607.10+3.15+85.14%8,7811,73563.83%
MSFT220128P002925002022-01-21 3:59PM EST292.507.767.608.00+3.51+82.59%3,39633262.87%
MSFT220128P002950002022-01-21 3:59PM EST295.008.808.309.25+3.65+70.87%3,0842,20561.41%
MSFT220128P002975002022-01-21 3:59PM EST297.5010.109.6510.80+4.18+70.61%2,3541,31062.41%
MSFT220128P003000002022-01-21 3:59PM EST300.0010.8510.9011.75+3.78+53.47%6,8313,69260.40%
MSFT220128P003025002022-01-21 3:57PM EST302.5012.0011.8513.65+3.76+45.63%9271,02459.81%
MSFT220128P003050002022-01-21 3:59PM EST305.0013.6013.3015.20+4.00+41.67%1,4192,29259.01%
MSFT220128P003075002022-01-21 3:57PM EST307.5015.1514.8016.25+4.05+36.49%6461,83555.74%
MSFT220128P003100002022-01-21 3:59PM EST310.0017.2716.5018.35+4.77+38.16%1,4652,30256.26%
MSFT220128P003125002022-01-21 3:57PM EST312.5018.6018.4020.10+5.99+47.50%30147955.47%
MSFT220128P003150002022-01-21 3:59PM EST315.0021.3320.8523.00+6.35+42.39%9391,93161.50%
MSFT220128P003175002022-01-21 3:16PM EST317.5021.2222.1524.15+2.82+15.33%17632853.47%
MSFT220128P003200002022-01-21 3:59PM EST320.0024.8024.7526.55+5.80+30.53%9,0455,01757.32%
MSFT220128P003225002022-01-21 3:54PM EST322.5027.2526.2529.40+8.94+48.83%63082757.18%
MSFT220128P003250002022-01-21 3:57PM EST325.0029.2528.4531.25+4.56+18.47%8,7761,36854.00%
MSFT220128P003275002022-01-21 3:59PM EST327.5031.5230.3033.50+8.45+36.63%3933772.44%
MSFT220128P003300002022-01-21 3:56PM EST330.0034.0533.0536.10+7.70+29.22%23492155.35%
MSFT220128P003325002022-01-21 3:48PM EST332.5035.1535.2038.70+3.35+10.53%3021355.52%
MSFT220128P003350002022-01-21 3:56PM EST335.0038.7737.8041.30+5.15+15.32%18278060.62%
MSFT220128P003375002022-01-21 3:19PM EST337.5039.0339.6543.45+11.13+39.89%55985.79%
MSFT220128P003400002022-01-21 3:53PM EST340.0042.6442.4546.05+6.74+18.77%13828257.76%
MSFT220128P003450002022-01-21 12:36PM EST345.0042.6247.0050.90+7.39+20.98%10924194.90%
MSFT220128P003500002022-01-21 3:49PM EST350.0051.6852.0055.70+11.68+29.20%148798.24%
MSFT220128P003550002022-01-18 2:05PM EST355.0050.9557.0060.900.00-611107.15%
MSFT220128P003600002022-01-20 12:32PM EST360.0058.8262.0065.80+7.52+14.66%637111.50%
MSFT220128P003650002022-01-20 1:30PM EST365.0056.0067.0070.900.00-42118.73%
MSFT220128P003700002022-01-21 3:44PM EST370.0071.1072.0075.80+14.60+25.84%41122.68%
MSFT220128P003750002022-01-10 3:32PM EST375.0075.0077.0080.70+12.00+19.05%24126.37%
MSFT220128P003800002021-12-29 10:48AM EST380.0038.1082.0085.800.00--0133.30%
MSFT220128P003850002022-01-14 2:25PM EST385.0076.4087.0090.700.00-10136.67%
MSFT220128P003900002021-12-31 9:57AM EST390.0052.2992.0095.800.00-10143.46%
MSFT220128P004000002022-01-21 9:51AM EST400.00100.20102.00105.80+22.50+28.96%30153.17%
MSFT220128P004100002021-12-27 2:42PM EST410.0068.00111.65115.750.00--0161.52%
MSFT220128P004200002022-01-21 1:38PM EST420.00119.79121.65125.80+19.79+19.79%20171.44%