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
286.61 +1.70 (0.01%)
市前: 05:36AM EDT
價內期權
認購期權範圍2021年9月17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
MSFT210917C001000002021-07-19 11:54AM EDT100.00176.850.000.000.00-2800.00%
MSFT210917C001050002021-07-19 1:14PM EDT105.00171.500.000.000.00-2500.00%
MSFT210917C001100002021-07-19 9:52AM EDT110.00169.550.000.000.00-600.00%
MSFT210917C001150002021-07-20 11:01AM EDT115.00163.250.000.000.00-800.00%
MSFT210917C001200002021-07-19 11:46AM EDT120.00157.100.000.000.00-2600.00%
MSFT210917C001250002021-07-20 12:37PM EDT125.00154.200.000.000.00-800.00%
MSFT210917C001300002021-07-30 11:37AM EDT130.00154.950.000.000.00-100.00%
MSFT210917C001350002021-07-13 1:38PM EDT135.00147.100.000.000.00-600.00%
MSFT210917C001400002021-07-06 10:06AM EDT140.00142.050.000.000.00-400.00%
MSFT210917C001450002021-07-20 10:38AM EDT145.00132.700.000.000.00-900.00%
MSFT210917C001500002021-07-27 1:17PM EDT150.00133.850.000.000.00-1800.00%
MSFT210917C001550002021-07-27 1:18PM EDT155.00128.700.000.000.00-1500.00%
MSFT210917C001600002021-07-27 1:59PM EDT160.00123.550.000.000.00-6800.00%
MSFT210917C001650002021-07-27 2:27PM EDT165.00119.950.000.000.00-3400.00%
MSFT210917C001700002021-07-29 10:34AM EDT170.00116.940.000.000.00-1500.00%
MSFT210917C001750002021-07-29 10:35AM EDT175.00111.990.000.000.00-2500.00%
MSFT210917C001800002021-07-22 10:55AM EDT180.00106.120.000.000.00-100.00%
MSFT210917C001850002021-07-28 11:40AM EDT185.00102.940.000.000.00-1400.00%
MSFT210917C001900002021-07-30 9:49AM EDT190.0095.070.000.000.00-200.00%
MSFT210917C001950002021-07-29 9:40AM EDT195.0093.250.000.000.00-800.00%
MSFT210917C002000002021-07-30 10:02AM EDT200.0085.250.000.000.00-1000.00%
MSFT210917C002050002021-07-23 2:08PM EDT205.0084.660.000.000.00-100.00%
MSFT210917C002100002021-07-30 12:00PM EDT210.0075.010.000.000.00-2700.00%
MSFT210917C002150002021-07-30 9:50AM EDT215.0070.150.000.000.00-800.00%
MSFT210917C002200002021-07-30 2:15PM EDT220.0064.400.000.000.00-1100.00%
MSFT210917C002250002021-07-30 3:17PM EDT225.0060.200.000.000.00-1400.00%
MSFT210917C002300002021-07-30 2:33PM EDT230.0054.550.000.000.00-800.00%
MSFT210917C002350002021-07-30 1:40PM EDT235.0050.000.000.000.00-800.00%
MSFT210917C002400002021-07-30 3:53PM EDT240.0045.750.000.000.00-500.00%
MSFT210917C002450002021-07-30 12:34PM EDT245.0040.800.000.000.00-300.00%
MSFT210917C002500002021-07-30 3:54PM EDT250.0034.550.000.000.00-9900.00%
MSFT210917C002550002021-07-30 3:00PM EDT255.0031.120.000.000.00-900.00%
MSFT210917C002600002021-07-30 3:51PM EDT260.0026.400.000.000.00-8200.00%
MSFT210917C002650002021-07-30 3:56PM EDT265.0021.750.000.000.00-6300.00%
MSFT210917C002700002021-07-30 3:59PM EDT270.0017.640.000.000.00-44800.00%
MSFT210917C002750002021-07-30 3:59PM EDT275.0013.700.000.000.00-21900.00%
MSFT210917C002800002021-07-30 3:56PM EDT280.0010.200.000.000.00-1,03800.00%
MSFT210917C002850002021-07-30 3:57PM EDT285.007.350.000.000.00-1,26700.05%
MSFT210917C002900002021-07-30 3:59PM EDT290.005.100.000.000.00-1,39401.56%
MSFT210917C002950002021-07-30 3:59PM EDT295.003.280.000.000.00-76903.13%
MSFT210917C003000002021-07-30 3:59PM EDT300.002.070.000.000.00-1,45303.13%
MSFT210917C003050002021-07-30 3:38PM EDT305.001.310.000.000.00-37603.13%
MSFT210917C003100002021-07-30 3:59PM EDT310.000.840.000.000.00-75206.25%
MSFT210917C003150002021-07-30 3:59PM EDT315.000.570.000.000.00-6806.25%
MSFT210917C003200002021-07-30 3:59PM EDT320.000.430.000.000.00-12006.25%
MSFT210917C003250002021-07-30 3:54PM EDT325.000.310.000.000.00-3206.25%
MSFT210917C003300002021-07-30 3:54PM EDT330.000.230.000.000.00-1406.25%
MSFT210917C003350002021-07-30 3:53PM EDT335.000.210.000.000.00-6012.50%
MSFT210917C003400002021-07-30 1:16PM EDT340.000.180.000.000.00-40012.50%
MSFT210917C003450002021-07-30 9:35AM EDT345.000.170.000.000.00-33012.50%
MSFT210917C003500002021-07-30 3:46PM EDT350.000.130.000.000.00-153012.50%
MSFT210917C003550002021-07-30 1:44PM EDT355.000.110.000.000.00-93012.50%
MSFT210917C003600002021-07-30 11:06AM EDT360.000.100.000.000.00-18012.50%
MSFT210917C003650002021-07-30 10:51AM EDT365.000.090.000.000.00-81012.50%
MSFT210917C003700002021-07-29 11:00AM EDT370.000.100.000.000.00-5012.50%
MSFT210917C003750002021-07-30 9:48AM EDT375.000.070.000.000.00-1012.50%
MSFT210917C003800002021-07-29 10:37AM EDT380.000.070.000.000.00-100012.50%
MSFT210917C003850002021-07-30 9:37AM EDT385.000.070.000.000.00-2012.50%
MSFT210917C003900002021-07-30 9:35AM EDT390.000.050.000.000.00-99012.50%
認沽盤範圍2021年9月17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
MSFT210917P001000002021-07-09 11:02AM EDT100.000.020.000.000.00-400050.00%
MSFT210917P001050002021-07-29 12:41PM EDT105.000.020.000.000.00-10050.00%
MSFT210917P001100002021-07-28 10:30AM EDT110.000.040.000.000.00-4050.00%
MSFT210917P001150002021-07-28 3:13PM EDT115.000.020.000.000.00-37050.00%
MSFT210917P001200002021-07-29 2:34PM EDT120.000.030.000.000.00-10050.00%
MSFT210917P001250002021-07-26 11:53AM EDT125.000.020.000.000.00-196050.00%
MSFT210917P001300002021-07-21 2:14PM EDT130.000.080.000.000.00-1050.00%
MSFT210917P001350002021-07-28 10:25AM EDT135.000.060.000.000.00-2050.00%
MSFT210917P001400002021-07-30 3:24PM EDT140.000.020.000.000.00-836050.00%
MSFT210917P001450002021-07-27 1:21PM EDT145.000.060.000.000.00-24050.00%
MSFT210917P001500002021-07-30 2:42PM EDT150.000.040.000.000.00-8025.00%
MSFT210917P001550002021-07-30 3:08PM EDT155.000.030.000.000.00-115025.00%
MSFT210917P001600002021-07-30 1:29PM EDT160.000.050.000.000.00-120025.00%
MSFT210917P001650002021-07-30 9:41AM EDT165.000.120.000.000.00-10025.00%
MSFT210917P001700002021-07-30 3:25PM EDT170.000.080.000.000.00-266025.00%
MSFT210917P001750002021-07-28 3:23PM EDT175.000.160.000.000.00-19025.00%
MSFT210917P001800002021-07-30 3:05PM EDT180.000.160.000.000.00-1025.00%
MSFT210917P001850002021-07-29 1:02PM EDT185.000.200.000.000.00-1025.00%
MSFT210917P001900002021-07-30 3:10PM EDT190.000.180.000.000.00-180025.00%
MSFT210917P001950002021-07-30 3:43PM EDT195.000.230.000.000.00-6025.00%
MSFT210917P002000002021-07-30 3:23PM EDT200.000.260.000.000.00-58025.00%
MSFT210917P002050002021-07-30 2:49PM EDT205.000.300.000.000.00-10025.00%
MSFT210917P002100002021-07-30 3:17PM EDT210.000.350.000.000.00-33012.50%
MSFT210917P002150002021-07-30 3:14PM EDT215.000.410.000.000.00-15012.50%
MSFT210917P002200002021-07-30 3:54PM EDT220.000.470.000.000.00-11012.50%
MSFT210917P002250002021-07-30 11:55AM EDT225.000.510.000.000.00-121012.50%
MSFT210917P002300002021-07-30 3:53PM EDT230.000.610.000.000.00-808012.50%
MSFT210917P002350002021-07-30 3:51PM EDT235.000.710.000.000.00-125012.50%
MSFT210917P002400002021-07-30 3:15PM EDT240.000.830.000.000.00-282012.50%
MSFT210917P002450002021-07-30 1:24PM EDT245.000.950.000.000.00-46106.25%
MSFT210917P002500002021-07-30 3:51PM EDT250.001.170.000.000.00-31606.25%
MSFT210917P002550002021-07-30 3:59PM EDT255.001.480.000.000.00-71806.25%
MSFT210917P002600002021-07-30 3:59PM EDT260.001.840.000.000.00-2,43506.25%
MSFT210917P002650002021-07-30 3:59PM EDT265.002.390.000.000.00-79003.13%
MSFT210917P002700002021-07-30 3:59PM EDT270.003.190.000.000.00-1,18203.13%
MSFT210917P002750002021-07-30 3:54PM EDT275.004.300.000.000.00-1,06703.13%
MSFT210917P002800002021-07-30 3:57PM EDT280.006.000.000.000.00-85701.56%
MSFT210917P002850002021-07-30 3:56PM EDT285.008.050.000.000.00-1,21300.00%
MSFT210917P002900002021-07-30 3:10PM EDT290.0010.400.000.000.00-50200.00%
MSFT210917P002950002021-07-30 3:54PM EDT295.0013.760.000.000.00-3200.00%
MSFT210917P003000002021-07-30 3:54PM EDT300.0017.670.000.000.00-1200.00%
MSFT210917P003050002021-07-30 11:00AM EDT305.0021.500.000.000.00-1600.00%
MSFT210917P003100002021-07-30 3:55PM EDT310.0026.550.000.000.00-1800.00%
MSFT210917P003150002021-07-28 9:42AM EDT315.0031.100.000.000.00-200.00%
MSFT210917P003200002021-07-27 2:08PM EDT320.0036.980.000.000.00-7500.00%
MSFT210917P003250002021-07-28 11:38AM EDT325.0037.950.000.000.00-300.00%
MSFT210917P003300002021-07-30 10:27AM EDT330.0045.650.000.000.00-4900.00%
MSFT210917P003350002021-07-28 2:35PM EDT335.0050.050.000.000.00-1000.00%
MSFT210917P003400002021-07-14 9:59AM EDT340.0057.850.000.000.00-1800.00%
MSFT210917P003450002021-07-06 10:23AM EDT345.0063.700.000.000.00-800.00%
MSFT210917P003500002021-07-27 3:55PM EDT350.0064.770.000.000.00-100.00%
MSFT210917P003550002021-07-29 3:20PM EDT355.0068.750.000.000.00-1400.00%
MSFT210917P003600002021-07-28 11:42AM EDT360.0072.950.000.000.00-2400.00%
MSFT210917P003650002021-07-28 10:44AM EDT365.0077.550.000.000.00-1900.00%
MSFT210917P003700002021-07-27 3:13PM EDT370.0085.100.000.000.00-300.00%
MSFT210917P003750002021-07-23 3:11PM EDT375.0086.700.000.000.00-200.00%
MSFT210917P003800002021-07-28 9:38AM EDT380.0094.950.000.000.00-800.00%
MSFT210917P003850002021-07-28 9:45AM EDT385.00100.450.000.000.00--00.00%
MSFT210917P003900002021-07-28 9:40AM EDT390.00106.050.000.000.00-600.00%