香港股市 將收市,收市時間:31 分鐘

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
307.41-0.82 (-0.27%)
收市價: 04:00PM EDT
價內期權
認購期權範圍2021年10月22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
MSFT211022C001500002021-10-20 2:00PM EDT150.00156.800.000.000.00-1400.00%
MSFT211022C001550002021-10-20 10:16AM EDT155.00153.500.000.000.00-600.00%
MSFT211022C001600002021-10-20 1:48PM EDT160.00146.250.000.000.00-600.00%
MSFT211022C001650002021-10-14 9:56AM EDT165.00134.600.000.000.00-200.00%
MSFT211022C001700002021-10-11 10:09AM EDT170.00126.200.000.000.00-100.00%
MSFT211022C001750002021-10-14 9:56AM EDT175.00124.850.000.000.00-100.00%
MSFT211022C001800002021-10-12 10:16AM EDT180.00113.600.000.000.00--00.00%
MSFT211022C001850002021-10-14 9:56AM EDT185.00114.850.000.000.00-500.00%
MSFT211022C001900002021-10-12 11:04AM EDT190.00103.350.000.000.00-200.00%
MSFT211022C001950002021-10-15 1:15PM EDT195.00107.850.000.000.00-400.00%
MSFT211022C002000002021-10-15 2:30PM EDT200.00104.090.000.000.00-100.00%
MSFT211022C002050002021-10-20 10:44AM EDT205.00103.100.000.000.00-200.00%
MSFT211022C002100002021-10-14 11:50AM EDT210.0091.010.000.000.00-200.00%
MSFT211022C002150002021-10-08 10:40AM EDT215.0080.500.000.000.00-700.00%
MSFT211022C002200002021-10-19 10:13AM EDT220.0088.750.000.000.00-200.00%
MSFT211022C002250002021-10-20 2:33PM EDT225.0082.100.000.000.00-200.00%
MSFT211022C002300002021-10-18 10:57AM EDT230.0074.270.000.000.00-100.00%
MSFT211022C002350002021-10-12 10:30AM EDT235.0058.650.000.000.00-200.00%
MSFT211022C002400002021-10-19 9:56AM EDT240.0068.450.000.000.00-200.00%
MSFT211022C002450002021-10-19 9:43AM EDT245.0063.770.000.000.00-100.00%
MSFT211022C002500002021-10-20 10:20AM EDT250.0058.350.000.000.00-100.00%
MSFT211022C002550002021-10-20 3:09PM EDT255.0052.670.000.000.00-200.00%
MSFT211022C002600002021-10-18 3:28PM EDT260.0046.850.000.000.00-1600.00%
MSFT211022C002625002021-10-19 11:17AM EDT262.5045.850.000.000.00-400.00%
MSFT211022C002650002021-10-19 1:47PM EDT265.0043.680.000.000.00-600.00%
MSFT211022C002675002021-10-19 12:23PM EDT267.5040.450.000.000.00-100.00%
MSFT211022C002700002021-10-20 9:50AM EDT270.0039.100.000.000.00-200.00%
MSFT211022C002725002021-10-18 3:51PM EDT272.5034.590.000.000.00-1000.00%
MSFT211022C002750002021-10-20 10:49AM EDT275.0033.050.000.000.00-300.00%
MSFT211022C002775002021-10-20 10:44AM EDT277.5030.550.000.000.00-400.00%
MSFT211022C002800002021-10-20 3:07PM EDT280.0027.650.000.000.00-1400.00%
MSFT211022C002825002021-10-20 10:03AM EDT282.5025.750.000.000.00-100.00%
MSFT211022C002850002021-10-20 3:59PM EDT285.0022.200.000.000.00-5900.00%
MSFT211022C002875002021-10-20 3:53PM EDT287.5019.950.000.000.00-1200.00%
MSFT211022C002900002021-10-20 3:28PM EDT290.0017.500.000.000.00-38300.00%
MSFT211022C002925002021-10-20 3:04PM EDT292.5015.000.000.000.00-5400.00%
MSFT211022C002950002021-10-20 3:57PM EDT295.0012.100.000.000.00-34800.00%
MSFT211022C002975002021-10-20 3:44PM EDT297.509.990.000.000.00-39800.00%
MSFT211022C003000002021-10-20 3:58PM EDT300.007.300.000.000.00-90600.00%
MSFT211022C003025002021-10-20 3:59PM EDT302.505.200.000.000.00-1,66300.00%
MSFT211022C003050002021-10-20 3:59PM EDT305.003.150.000.000.00-5,21300.00%
MSFT211022C003075002021-10-20 3:59PM EDT307.501.480.000.000.00-17,60100.20%
MSFT211022C003100002021-10-20 3:59PM EDT310.000.580.000.000.00-35,01703.13%
MSFT211022C003125002021-10-20 3:59PM EDT312.500.220.000.000.00-7,40806.25%
MSFT211022C003150002021-10-20 3:59PM EDT315.000.090.000.000.00-5,41306.25%
MSFT211022C003175002021-10-20 3:57PM EDT317.500.040.000.000.00-1,176012.50%
MSFT211022C003200002021-10-20 3:56PM EDT320.000.020.000.000.00-1,041012.50%
MSFT211022C003250002021-10-20 3:51PM EDT325.000.010.000.000.00-300012.50%
MSFT211022C003300002021-10-20 3:54PM EDT330.000.010.000.000.00-547025.00%
MSFT211022C003350002021-10-20 12:07PM EDT335.000.020.000.000.00-18025.00%
MSFT211022C003400002021-10-20 3:50PM EDT340.000.010.000.000.00-1025.00%
MSFT211022C003450002021-10-19 9:37AM EDT345.000.010.000.000.00-2025.00%
MSFT211022C003500002021-10-19 3:25PM EDT350.000.010.000.000.00-149050.00%
MSFT211022C003550002021-10-18 3:51PM EDT355.000.010.000.000.00-7050.00%
MSFT211022C003650002021-09-20 12:15AM EDT365.000.110.000.000.00--050.00%
MSFT211022C003700002021-10-19 1:42PM EDT370.000.020.000.000.00-1050.00%
MSFT211022C003750002021-10-05 9:30AM EDT375.000.020.000.000.00-18050.00%
MSFT211022C003800002021-10-19 11:49AM EDT380.000.010.000.000.00-40050.00%
認沽盤範圍2021年10月22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
MSFT211022P001500002021-10-12 1:29PM EDT150.000.01-0.000.00--050.00%
MSFT211022P001600002021-10-19 12:14PM EDT160.000.010.000.000.00-4050.00%
MSFT211022P001700002021-09-20 1:31PM EDT170.000.140.000.000.00-224050.00%
MSFT211022P001750002021-09-28 10:27AM EDT175.000.100.000.000.00--050.00%
MSFT211022P001800002021-10-04 10:02AM EDT180.000.100.000.000.00-2050.00%
MSFT211022P001850002021-10-05 10:06AM EDT185.000.050.000.000.00--050.00%
MSFT211022P001900002021-09-28 11:35AM EDT190.000.200.000.000.00-38050.00%
MSFT211022P001950002021-10-18 2:23PM EDT195.000.020.000.000.00-1050.00%
MSFT211022P002000002021-10-14 3:18PM EDT200.000.010.000.000.00-766050.00%
MSFT211022P002050002021-10-14 10:36AM EDT205.000.020.000.000.00-1050.00%
MSFT211022P002100002021-10-14 1:41PM EDT210.000.010.000.000.00-166050.00%
MSFT211022P002150002021-10-18 10:51AM EDT215.000.010.000.000.00-5050.00%
MSFT211022P002200002021-10-19 11:17AM EDT220.000.010.000.000.00-1050.00%
MSFT211022P002250002021-10-19 10:58AM EDT225.000.010.000.000.00-11050.00%
MSFT211022P002300002021-10-18 12:41PM EDT230.000.010.000.000.00-327050.00%
MSFT211022P002350002021-10-18 12:25PM EDT235.000.010.000.000.00-359050.00%
MSFT211022P002400002021-10-19 1:56PM EDT240.000.010.000.000.00-26050.00%
MSFT211022P002450002021-10-20 10:02AM EDT245.000.010.000.000.00-30050.00%
MSFT211022P002500002021-10-20 11:12AM EDT250.000.010.000.000.00-7050.00%
MSFT211022P002550002021-10-20 10:02AM EDT255.000.030.000.000.00-20050.00%
MSFT211022P002600002021-10-20 12:52PM EDT260.000.010.000.000.00-8050.00%
MSFT211022P002625002021-10-20 10:02AM EDT262.500.010.000.000.00-1050.00%
MSFT211022P002650002021-10-20 1:14PM EDT265.000.010.000.000.00-98050.00%
MSFT211022P002675002021-10-20 9:42AM EDT267.500.010.000.000.00-1050.00%
MSFT211022P002700002021-10-20 3:59PM EDT270.000.010.000.000.00-296050.00%
MSFT211022P002725002021-10-20 3:40PM EDT272.500.010.000.000.00-124025.00%
MSFT211022P002750002021-10-20 3:55PM EDT275.000.010.000.000.00-334025.00%
MSFT211022P002775002021-10-20 3:33PM EDT277.500.010.000.000.00-1,315025.00%
MSFT211022P002800002021-10-20 3:57PM EDT280.000.020.000.000.00-64025.00%
MSFT211022P002825002021-10-20 2:43PM EDT282.500.030.000.000.00-129025.00%
MSFT211022P002850002021-10-20 3:47PM EDT285.000.030.000.000.00-144025.00%
MSFT211022P002875002021-10-20 3:09PM EDT287.500.040.000.000.00-780025.00%
MSFT211022P002900002021-10-20 3:46PM EDT290.000.060.000.000.00-947012.50%
MSFT211022P002925002021-10-20 3:46PM EDT292.500.070.000.000.00-334012.50%
MSFT211022P002950002021-10-20 3:53PM EDT295.000.090.000.000.00-1,191012.50%
MSFT211022P002975002021-10-20 3:58PM EDT297.500.120.000.000.00-1,021012.50%
MSFT211022P003000002021-10-20 3:59PM EDT300.000.170.000.000.00-3,61506.25%
MSFT211022P003025002021-10-20 3:59PM EDT302.500.340.000.000.00-2,63806.25%
MSFT211022P003050002021-10-20 3:59PM EDT305.000.700.000.000.00-7,71103.13%
MSFT211022P003075002021-10-20 3:59PM EDT307.501.610.000.000.00-10,34200.00%
MSFT211022P003100002021-10-20 3:59PM EDT310.003.180.000.000.00-1,95100.00%
MSFT211022P003125002021-10-20 3:58PM EDT312.505.600.000.000.00-39100.00%
MSFT211022P003150002021-10-20 3:58PM EDT315.008.000.000.000.00-2200.00%
MSFT211022P003175002021-10-20 3:59PM EDT317.5010.350.000.000.00-1100.00%
MSFT211022P003200002021-10-20 3:44PM EDT320.0012.650.000.000.00-2100.00%
MSFT211022P003250002021-10-20 3:59PM EDT325.0017.850.000.000.00-800.00%
MSFT211022P003300002021-10-20 2:00PM EDT330.0023.150.000.000.00-100.00%
MSFT211022P003350002021-10-18 2:09PM EDT335.0027.700.000.000.00-200.00%
MSFT211022P003400002021-10-19 10:30AM EDT340.0031.500.000.000.00-500.00%
MSFT211022P003450002021-10-19 10:05AM EDT345.0036.550.000.000.00-100.00%
MSFT211022P003600002021-10-12 3:56PM EDT360.0052.450.000.000.00-300.00%
MSFT211022P003650002021-10-20 10:44AM EDT365.0056.900.000.000.00-100.00%
MSFT211022P003800002021-10-19 3:52PM EDT380.0072.000.000.000.00-400.00%