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
286.85 +1.94 (0.01%)
市前: 04:19AM EDT
價內期權
認購期權範圍2021年10月15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
MSFT211015C001150002021-03-03 10:35AM EDT115.00118.00127.50128.400.00--00.00%
MSFT211015C001200002021-03-02 10:35AM EDT120.00116.55122.55123.450.00-120.00%
MSFT211015C001250002021-05-10 3:28PM EDT125.00123.11128.55129.350.00-120.00%
MSFT211015C001300002021-07-30 10:49AM EDT130.00155.300.000.000.00-600.00%
MSFT211015C001350002021-07-30 11:32AM EDT135.00150.200.000.000.00-1000.00%
MSFT211015C001400002021-07-19 12:16PM EDT140.00136.600.000.000.00-1200.00%
MSFT211015C001450002021-07-19 12:16PM EDT145.00131.600.000.000.00-800.00%
MSFT211015C001500002021-07-20 3:26PM EDT150.00130.750.000.000.00-100.00%
MSFT211015C001550002021-07-27 3:45PM EDT155.00131.400.000.000.00-1600.00%
MSFT211015C001600002021-07-27 12:10PM EDT160.00124.700.000.000.00-3100.00%
MSFT211015C001650002021-07-27 1:28PM EDT165.00118.450.000.000.00-1900.00%
MSFT211015C001700002021-07-28 9:50AM EDT170.00115.050.000.000.00-900.00%
MSFT211015C001750002021-07-29 10:23AM EDT175.00111.600.000.000.00-100.00%
MSFT211015C001800002021-07-27 2:55PM EDT180.00106.300.000.000.00-300.00%
MSFT211015C001850002021-07-30 10:11AM EDT185.00100.330.000.000.00-1000.00%
MSFT211015C001900002021-07-30 12:50PM EDT190.0095.200.000.000.00-1000.00%
MSFT211015C001950002021-07-30 3:00PM EDT195.0090.300.000.000.00-300.00%
MSFT211015C002000002021-07-30 2:51PM EDT200.0085.000.000.000.00-100.00%
MSFT211015C002050002021-07-30 2:50PM EDT205.0080.000.000.000.00-600.00%
MSFT211015C002100002021-07-26 10:33AM EDT210.0078.050.000.000.00-400.00%
MSFT211015C002150002021-07-27 12:03PM EDT215.0070.550.000.000.00-6000.00%
MSFT211015C002200002021-07-28 10:48AM EDT220.0069.200.000.000.00-100.00%
MSFT211015C002250002021-07-29 1:39PM EDT225.0062.400.000.000.00-400.00%
MSFT211015C002300002021-07-30 1:25PM EDT230.0055.700.000.000.00-500.00%
MSFT211015C002350002021-07-30 10:18AM EDT235.0051.270.000.000.00-1700.00%
MSFT211015C002400002021-07-30 12:02PM EDT240.0046.450.000.000.00-300.00%
MSFT211015C002450002021-07-30 11:01AM EDT245.0041.850.000.000.00-100.00%
MSFT211015C002500002021-07-30 1:39PM EDT250.0036.800.000.000.00-7100.00%
MSFT211015C002550002021-07-30 3:56PM EDT255.0032.200.000.000.00-100.00%
MSFT211015C002600002021-07-30 12:58PM EDT260.0028.080.000.000.00-2700.00%
MSFT211015C002650002021-07-30 3:43PM EDT265.0023.800.000.000.00-1600.00%
MSFT211015C002700002021-07-30 3:34PM EDT270.0020.100.000.000.00-3800.00%
MSFT211015C002750002021-07-30 3:08PM EDT275.0016.400.000.000.00-14300.00%
MSFT211015C002800002021-07-30 3:51PM EDT280.0013.010.000.000.00-27300.00%
MSFT211015C002850002021-07-30 3:56PM EDT285.0010.000.000.000.00-1,30400.03%
MSFT211015C002900002021-07-30 3:59PM EDT290.007.550.000.000.00-85600.78%
MSFT211015C002950002021-07-30 3:03PM EDT295.005.650.000.000.00-24901.56%
MSFT211015C003000002021-07-30 3:41PM EDT300.004.020.000.000.00-50803.13%
MSFT211015C003050002021-07-30 3:47PM EDT305.002.820.000.000.00-38503.13%
MSFT211015C003100002021-07-30 3:58PM EDT310.001.970.000.000.00-22003.13%
MSFT211015C003150002021-07-30 3:37PM EDT315.001.410.000.000.00-8006.25%
MSFT211015C003200002021-07-30 3:16PM EDT320.001.000.000.000.00-906.25%
MSFT211015C003250002021-07-30 1:40PM EDT325.000.750.000.000.00-306.25%
MSFT211015C003300002021-07-30 2:01PM EDT330.000.590.000.000.00-106.25%
MSFT211015C003350002021-07-30 2:31PM EDT335.000.460.000.000.00-206.25%
MSFT211015C003400002021-07-30 1:19PM EDT340.000.410.000.000.00-406.25%
MSFT211015C003450002021-07-29 1:39PM EDT345.000.350.000.000.00-1006.25%
MSFT211015C003500002021-07-29 3:55PM EDT350.000.310.000.000.00-14012.50%
MSFT211015C003550002021-07-28 12:09PM EDT355.000.300.000.000.00--012.50%
MSFT211015C003600002021-07-29 2:32PM EDT360.000.260.000.000.00-2012.50%
MSFT211015C003700002021-07-30 10:02AM EDT370.000.180.000.000.00-1012.50%
MSFT211015C003800002021-07-27 3:10PM EDT380.000.220.000.000.00-15012.50%
MSFT211015C003900002021-07-29 3:10PM EDT390.000.140.000.000.00-5012.50%
MSFT211015C003950002021-07-30 12:36PM EDT395.000.120.000.000.00-200012.50%
MSFT211015C004000002021-07-28 9:30AM EDT400.000.170.000.000.00-5012.50%
MSFT211015C004050002021-07-30 12:39PM EDT405.000.110.000.000.00-100012.50%
MSFT211015C004100002021-07-28 12:48PM EDT410.000.110.000.000.00-1012.50%
MSFT211015C004150002021-07-28 10:06AM EDT415.000.120.000.000.00--012.50%
MSFT211015C004200002021-07-30 3:51PM EDT420.000.070.000.000.00-377012.50%
認沽盤範圍2021年10月15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
MSFT211015P001150002021-07-30 9:30AM EDT115.000.100.000.000.00-8050.00%
MSFT211015P001200002021-07-28 3:18PM EDT120.000.090.000.000.00-102050.00%
MSFT211015P001250002021-07-27 3:59PM EDT125.000.110.000.000.00-8025.00%
MSFT211015P001300002021-07-29 10:00AM EDT130.000.120.000.000.00-2025.00%
MSFT211015P001350002021-07-29 2:42PM EDT135.000.130.000.000.00-100025.00%
MSFT211015P001400002021-07-30 10:15AM EDT140.000.140.000.000.00-2025.00%
MSFT211015P001450002021-07-30 12:21PM EDT145.000.180.000.000.00-101025.00%
MSFT211015P001500002021-07-30 10:15AM EDT150.000.220.000.000.00-1025.00%
MSFT211015P001550002021-07-29 3:25PM EDT155.000.230.000.000.00-5025.00%
MSFT211015P001600002021-07-30 10:19AM EDT160.000.260.000.000.00-1025.00%
MSFT211015P001650002021-07-29 2:42PM EDT165.000.310.000.000.00-22025.00%
MSFT211015P001700002021-07-30 3:04PM EDT170.000.340.000.000.00-8025.00%
MSFT211015P001750002021-07-28 1:59PM EDT175.000.430.000.000.00-1025.00%
MSFT211015P001800002021-07-27 3:17PM EDT180.000.550.000.000.00-3025.00%
MSFT211015P001850002021-07-30 3:18PM EDT185.000.460.000.000.00-2025.00%
MSFT211015P001900002021-07-30 1:17PM EDT190.000.520.000.000.00-8012.50%
MSFT211015P001950002021-07-27 2:35PM EDT195.000.740.000.000.00-12012.50%
MSFT211015P002000002021-07-30 1:19PM EDT200.000.640.000.000.00-12012.50%
MSFT211015P002050002021-07-29 2:28PM EDT205.000.690.000.000.00-2012.50%
MSFT211015P002100002021-07-30 9:35AM EDT210.000.780.000.000.00-5012.50%
MSFT211015P002150002021-07-28 2:26PM EDT215.000.970.000.000.00-16012.50%
MSFT211015P002200002021-07-30 2:29PM EDT220.000.970.000.000.00-18012.50%
MSFT211015P002250002021-07-30 10:37AM EDT225.001.120.000.000.00-100012.50%
MSFT211015P002300002021-07-30 1:04PM EDT230.001.250.000.000.00-20012.50%
MSFT211015P002350002021-07-30 11:37AM EDT235.001.410.000.000.00-2206.25%
MSFT211015P002400002021-07-30 2:52PM EDT240.001.630.000.000.00-1006.25%
MSFT211015P002450002021-07-30 12:03PM EDT245.001.960.000.000.00-6406.25%
MSFT211015P002500002021-07-30 3:42PM EDT250.002.370.000.000.00-4906.25%
MSFT211015P002550002021-07-30 3:24PM EDT255.002.840.000.000.00-14006.25%
MSFT211015P002600002021-07-30 3:36PM EDT260.003.460.000.000.00-11703.13%
MSFT211015P002650002021-07-30 3:38PM EDT265.004.300.000.000.00-91003.13%
MSFT211015P002700002021-07-30 3:47PM EDT270.005.350.000.000.00-44103.13%
MSFT211015P002750002021-07-30 3:56PM EDT275.006.830.000.000.00-37901.56%
MSFT211015P002800002021-07-30 3:56PM EDT280.008.550.000.000.00-41500.78%
MSFT211015P002850002021-07-30 3:47PM EDT285.0010.520.000.000.00-51800.00%
MSFT211015P002900002021-07-30 3:54PM EDT290.0013.200.000.000.00-6300.00%
MSFT211015P002950002021-07-30 3:44PM EDT295.0016.000.000.000.00-3000.00%
MSFT211015P003000002021-07-30 3:54PM EDT300.0019.650.000.000.00-5200.00%
MSFT211015P003050002021-07-30 10:33AM EDT305.0023.450.000.000.00-1300.00%
MSFT211015P003100002021-07-30 10:23AM EDT310.0027.350.000.000.00-100.00%
MSFT211015P003150002021-07-30 3:36PM EDT315.0031.850.000.000.00-1200.00%
MSFT211015P003200002021-07-29 9:40AM EDT320.0033.780.000.000.00-2500.00%
MSFT211015P003250002021-07-23 11:05AM EDT325.0037.850.000.000.00-1900.00%
MSFT211015P003300002021-07-30 9:37AM EDT330.0045.530.000.000.00-500.00%
MSFT211015P003350002021-07-08 10:06AM EDT335.0058.250.000.000.00-800.00%
MSFT211015P003400002021-07-29 11:32AM EDT340.0054.400.000.000.00-1100.00%
MSFT211015P003450002021-07-19 2:32PM EDT345.0069.240.000.000.00-300.00%
MSFT211015P003500002021-07-29 9:35AM EDT350.0063.450.000.000.00-400.00%
MSFT211015P003600002021-07-12 9:46AM EDT360.0082.850.000.000.00-800.00%
MSFT211015P003700002021-07-14 12:45PM EDT370.0089.600.000.000.00-800.00%
MSFT211015P003800002021-07-28 2:35PM EDT380.0095.000.000.000.00-4000.00%
MSFT211015P003900002021-07-28 3:03PM EDT390.00104.550.000.000.00-2400.00%
MSFT211015P004000002021-07-26 12:24PM EDT400.00111.550.000.000.00-2400.00%
MSFT211015P004050002021-07-27 3:30PM EDT405.00119.700.000.000.00-800.00%
MSFT211015P004100002021-07-19 12:01AM EDT410.00130.050.000.000.00--00.00%