香港股市 將收市,收市時間:1 小時 7 分鐘

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
266.21+3.36 (+1.28%)
收市價: 04:00PM EDT
266.13 -0.08 (-0.03%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2022年7月8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
MSFT220708C001550002022-07-06 3:50PM EDT155.00111.150.000.000.00-200.00%
MSFT220708C001600002022-06-28 9:44AM EDT160.00105.050.000.000.00-100.00%
MSFT220708C001700002022-07-06 10:12AM EDT170.0095.000.000.000.00-200.00%
MSFT220708C001800002022-07-01 12:43PM EDT180.0076.710.000.000.00-2000.00%
MSFT220708C001850002022-07-05 9:55AM EDT185.0071.210.000.000.00-800.00%
MSFT220708C001950002022-06-29 2:27PM EDT195.0066.500.000.000.00-100.00%
MSFT220708C002000002022-07-01 10:16AM EDT200.0056.700.000.000.00-200.00%
MSFT220708C002100002022-06-28 10:11AM EDT210.0052.600.000.000.00-100.00%
MSFT220708C002150002022-06-24 11:53AM EDT215.0048.960.000.000.00-200.00%
MSFT220708C002200002022-07-01 11:04AM EDT220.0036.210.000.000.00-2100.00%
MSFT220708C002250002022-07-06 10:46AM EDT225.0040.180.000.000.00-200.00%
MSFT220708C002275002022-07-06 10:43AM EDT227.5037.390.000.000.00-200.00%
MSFT220708C002300002022-07-06 12:25PM EDT230.0034.200.000.000.00-100.00%
MSFT220708C002325002022-07-05 11:38AM EDT232.5024.220.000.000.00-500.00%
MSFT220708C002350002022-07-06 2:12PM EDT235.0029.300.000.000.00-200.00%
MSFT220708C002375002022-07-06 2:29PM EDT237.5028.650.000.000.00-4200.00%
MSFT220708C002400002022-07-06 1:49PM EDT240.0025.180.000.000.00-700.00%
MSFT220708C002425002022-07-06 3:18PM EDT242.5025.030.000.000.00-7000.00%
MSFT220708C002450002022-07-06 3:09PM EDT245.0022.200.000.000.00-6500.00%
MSFT220708C002475002022-07-06 3:21PM EDT247.5020.200.000.000.00-500.00%
MSFT220708C002500002022-07-06 3:27PM EDT250.0017.740.000.000.00-32700.00%
MSFT220708C002525002022-07-06 3:47PM EDT252.5014.400.000.000.00-7600.00%
MSFT220708C002550002022-07-06 3:57PM EDT255.0011.000.000.000.00-38200.00%
MSFT220708C002575002022-07-06 3:59PM EDT257.509.110.000.000.00-97800.00%
MSFT220708C002600002022-07-06 3:59PM EDT260.007.100.000.000.00-2,23700.00%
MSFT220708C002625002022-07-06 3:59PM EDT262.505.000.000.000.00-3,06200.00%
MSFT220708C002650002022-07-06 3:59PM EDT265.003.330.000.000.00-19,41400.00%
MSFT220708C002675002022-07-06 3:59PM EDT267.501.960.000.000.00-13,60101.56%
MSFT220708C002700002022-07-06 3:59PM EDT270.001.000.000.000.00-12,46206.25%
MSFT220708C002725002022-07-06 3:59PM EDT272.500.440.000.000.00-4,31306.25%
MSFT220708C002750002022-07-06 3:59PM EDT275.000.190.000.000.00-3,999012.50%
MSFT220708C002775002022-07-06 3:56PM EDT277.500.070.000.000.00-802012.50%
MSFT220708C002800002022-07-06 3:59PM EDT280.000.030.000.000.00-652012.50%
MSFT220708C002825002022-07-06 3:55PM EDT282.500.010.000.000.00-137025.00%
MSFT220708C002850002022-07-06 3:58PM EDT285.000.010.000.000.00-524025.00%
MSFT220708C002875002022-07-06 3:17PM EDT287.500.010.000.000.00-140025.00%
MSFT220708C002900002022-07-06 3:59PM EDT290.000.010.000.000.00-99025.00%
MSFT220708C002925002022-07-06 12:23PM EDT292.500.010.000.000.00-29025.00%
MSFT220708C002950002022-07-06 2:00PM EDT295.000.040.000.000.00-9025.00%
MSFT220708C002975002022-07-01 3:06PM EDT297.500.010.000.000.00-20025.00%
MSFT220708C003000002022-07-06 2:33PM EDT300.000.010.000.000.00-10025.00%
MSFT220708C003025002022-07-01 10:54AM EDT302.500.010.000.000.00-5050.00%
MSFT220708C003050002022-07-01 2:06PM EDT305.000.010.000.000.00-121050.00%
MSFT220708C003100002022-07-05 10:27AM EDT310.000.010.000.000.00-6050.00%
MSFT220708C003150002022-07-05 10:25AM EDT315.000.010.000.000.00-1050.00%
MSFT220708C003200002022-07-05 2:52PM EDT320.000.030.000.000.00-5050.00%
MSFT220708C003250002022-06-29 9:45AM EDT325.000.010.000.000.00-2050.00%
MSFT220708C003300002022-06-30 3:25PM EDT330.000.010.000.000.00-1050.00%
MSFT220708C003350002022-06-24 9:52AM EDT335.000.020.000.000.00-6050.00%
MSFT220708C003400002022-07-05 3:50PM EDT340.000.030.000.000.00-1050.00%
MSFT220708C003450002022-06-06 9:57AM EDT345.000.040.000.010.00-12109.38%
MSFT220708C003500002022-07-05 9:53AM EDT350.000.030.000.000.00-11050.00%
MSFT220708C003550002022-06-03 3:46PM EDT355.000.030.000.120.00-99152.73%
MSFT220708C003800002022-07-05 3:50PM EDT380.000.030.000.000.00-1050.00%
MSFT220708C003900002022-06-22 9:30AM EDT390.000.010.000.000.00--050.00%
認沽盤範圍2022年7月8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
MSFT220708P001550002022-07-05 1:47PM EDT155.000.010.000.000.00-1050.00%
MSFT220708P001700002022-07-05 9:54AM EDT170.000.010.000.000.00-3050.00%
MSFT220708P001750002022-06-30 1:44PM EDT175.000.010.000.000.00-3050.00%
MSFT220708P001800002022-07-05 11:43AM EDT180.000.010.000.000.00-10050.00%
MSFT220708P001850002022-07-05 9:56AM EDT185.000.010.000.000.00-5050.00%
MSFT220708P001900002022-07-05 11:52AM EDT190.000.020.000.000.00-7050.00%
MSFT220708P001950002022-07-05 9:56AM EDT195.000.010.000.000.00-2050.00%
MSFT220708P002000002022-07-05 10:12AM EDT200.000.010.000.000.00-2050.00%
MSFT220708P002050002022-07-06 9:53AM EDT205.000.010.000.000.00-10050.00%
MSFT220708P002100002022-07-06 11:56AM EDT210.000.010.000.000.00-9050.00%
MSFT220708P002150002022-07-05 12:54PM EDT215.000.020.000.000.00-42050.00%
MSFT220708P002200002022-07-06 12:16PM EDT220.000.020.000.000.00-53050.00%
MSFT220708P002250002022-07-06 2:43PM EDT225.000.010.000.000.00-120050.00%
MSFT220708P002275002022-07-06 3:21PM EDT227.500.010.000.000.00-383050.00%
MSFT220708P002300002022-07-06 3:55PM EDT230.000.020.000.000.00-271050.00%
MSFT220708P002325002022-07-06 3:02PM EDT232.500.020.000.000.00-120050.00%
MSFT220708P002350002022-07-06 3:58PM EDT235.000.020.000.000.00-1,496050.00%
MSFT220708P002375002022-07-06 3:43PM EDT237.500.010.000.000.00-135025.00%
MSFT220708P002400002022-07-06 3:57PM EDT240.000.030.000.000.00-730025.00%
MSFT220708P002425002022-07-06 3:51PM EDT242.500.040.000.000.00-450025.00%
MSFT220708P002450002022-07-06 3:59PM EDT245.000.050.000.000.00-2,246025.00%
MSFT220708P002475002022-07-06 3:58PM EDT247.500.070.000.000.00-872025.00%
MSFT220708P002500002022-07-06 3:58PM EDT250.000.110.000.000.00-4,504025.00%
MSFT220708P002525002022-07-06 3:58PM EDT252.500.170.000.000.00-1,203012.50%
MSFT220708P002550002022-07-06 3:59PM EDT255.000.280.000.000.00-3,809012.50%
MSFT220708P002575002022-07-06 3:59PM EDT257.500.480.000.000.00-7,115012.50%
MSFT220708P002600002022-07-06 3:59PM EDT260.000.790.000.000.00-5,64506.25%
MSFT220708P002625002022-07-06 3:59PM EDT262.501.300.000.000.00-5,80706.25%
MSFT220708P002650002022-07-06 3:59PM EDT265.002.120.000.000.00-5,93001.56%
MSFT220708P002675002022-07-06 3:59PM EDT267.503.300.000.000.00-1,62900.00%
MSFT220708P002700002022-07-06 3:59PM EDT270.004.850.000.000.00-93400.00%
MSFT220708P002725002022-07-06 3:25PM EDT272.505.550.000.000.00-11400.00%
MSFT220708P002750002022-07-06 3:16PM EDT275.007.940.000.000.00-21500.00%
MSFT220708P002775002022-07-06 10:26AM EDT277.5012.980.000.000.00-500.00%
MSFT220708P002800002022-07-06 3:13PM EDT280.0012.650.000.000.00-1100.00%
MSFT220708P002825002022-06-30 11:30AM EDT282.5024.480.000.000.00--00.00%
MSFT220708P002850002022-07-06 2:52PM EDT285.0018.270.000.000.00-18400.00%
MSFT220708P002900002022-07-06 3:34PM EDT290.0022.250.000.000.00-400.00%
MSFT220708P002950002022-06-28 3:03PM EDT295.0038.020.000.000.00-200.00%
MSFT220708P002975002022-06-30 1:25PM EDT297.5039.550.000.000.00--00.00%
MSFT220708P003000002022-06-17 9:39AM EDT300.0053.000.000.000.00-100.00%
MSFT220708P003050002022-06-13 12:57PM EDT305.0058.580.000.000.00--00.00%
MSFT220708P003100002022-06-16 9:33AM EDT310.0064.100.000.000.00-100.00%
MSFT220708P003150002022-06-02 2:48PM EDT315.0042.1354.0557.750.00--0281.10%
MSFT220708P003200002022-06-07 9:42AM EDT320.0052.000.000.000.00--00.00%
MSFT220708P003250002022-07-05 3:28PM EDT325.0062.450.000.000.00-2700.00%
MSFT220708P003400002022-06-29 12:38PM EDT340.0080.400.000.000.00--00.00%
MSFT220708P003600002022-06-29 9:33AM EDT360.00103.900.000.000.00--00.00%