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
307.41-0.82 (-0.27%)
收市價: 04:00PM EDT
306.95 -0.46 (-0.15%)
市前: 05:12AM EDT
價內期權
認購期權範圍2021年10月29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
MSFT211029C001450002021-10-18 9:47AM EDT145.00159.450.000.000.00-100.00%
MSFT211029C001700002021-09-29 11:53AM EDT170.00114.200.000.000.00--00.00%
MSFT211029C001750002021-10-15 3:52PM EDT175.00128.700.000.000.00-100.00%
MSFT211029C001800002021-09-28 2:35PM EDT180.00105.950.000.000.00--00.00%
MSFT211029C001850002021-09-28 2:35PM EDT185.00101.000.000.000.00--00.00%
MSFT211029C001900002021-10-15 1:15PM EDT190.00112.850.000.000.00-800.00%
MSFT211029C001950002021-10-14 9:56AM EDT195.00104.900.000.000.00-100.00%
MSFT211029C002000002021-10-14 1:44PM EDT200.00101.300.000.000.00-400.00%
MSFT211029C002100002021-10-14 3:20PM EDT210.0092.240.000.000.00-100.00%
MSFT211029C002150002021-09-20 12:15AM EDT215.0088.070.000.000.00--00.00%
MSFT211029C002200002021-10-19 9:55AM EDT220.0088.800.000.000.00-100.00%
MSFT211029C002250002021-10-14 3:36PM EDT225.0077.050.000.000.00-100.00%
MSFT211029C002300002021-10-15 10:06AM EDT230.0071.150.000.000.00-900.00%
MSFT211029C002350002021-09-29 2:33PM EDT235.0052.300.000.000.00--00.00%
MSFT211029C002400002021-09-30 1:10PM EDT240.0045.240.000.000.00-600.00%
MSFT211029C002450002021-10-19 9:43AM EDT245.0063.840.000.000.00-100.00%
MSFT211029C002500002021-10-19 3:30PM EDT250.0058.390.000.000.00-700.00%
MSFT211029C002550002021-10-15 10:07AM EDT255.0046.500.000.000.00-400.00%
MSFT211029C002600002021-10-18 12:39PM EDT260.0046.500.000.000.00-100.00%
MSFT211029C002650002021-10-18 12:03PM EDT265.0040.100.000.000.00-200.00%
MSFT211029C002700002021-10-20 3:11PM EDT270.0037.740.000.000.00-200.00%
MSFT211029C002725002021-10-20 10:54AM EDT272.5035.650.000.000.00-200.00%
MSFT211029C002750002021-10-20 3:11PM EDT275.0032.790.000.000.00-200.00%
MSFT211029C002775002021-10-20 9:51AM EDT277.5031.850.000.000.00-300.00%
MSFT211029C002800002021-10-20 1:48PM EDT280.0026.490.000.000.00-7900.00%
MSFT211029C002825002021-10-20 12:36PM EDT282.5025.100.000.000.00-200.00%
MSFT211029C002850002021-10-20 1:18PM EDT285.0022.070.000.000.00-2500.00%
MSFT211029C002875002021-10-20 1:15PM EDT287.5020.000.000.000.00-400.00%
MSFT211029C002900002021-10-20 3:54PM EDT290.0017.650.000.000.00-35400.00%
MSFT211029C002925002021-10-20 2:01PM EDT292.5015.290.000.000.00-1600.00%
MSFT211029C002950002021-10-20 3:33PM EDT295.0013.500.000.000.00-9300.00%
MSFT211029C002975002021-10-20 3:03PM EDT297.5011.520.000.000.00-28800.00%
MSFT211029C003000002021-10-20 3:52PM EDT300.009.330.000.000.00-83500.00%
MSFT211029C003025002021-10-20 3:53PM EDT302.507.450.000.000.00-34400.00%
MSFT211029C003050002021-10-20 3:57PM EDT305.006.300.000.000.00-3,70300.00%
MSFT211029C003075002021-10-20 3:58PM EDT307.504.600.000.000.00-1,62300.10%
MSFT211029C003100002021-10-20 3:59PM EDT310.003.550.000.000.00-5,83901.56%
MSFT211029C003125002021-10-20 3:59PM EDT312.502.500.000.000.00-1,60103.13%
MSFT211029C003150002021-10-20 3:59PM EDT315.001.800.000.000.00-2,33103.13%
MSFT211029C003175002021-10-20 3:56PM EDT317.501.180.000.000.00-79806.25%
MSFT211029C003200002021-10-20 3:59PM EDT320.000.840.000.000.00-1,37606.25%
MSFT211029C003250002021-10-20 3:53PM EDT325.000.380.000.000.00-83506.25%
MSFT211029C003300002021-10-20 3:56PM EDT330.000.210.000.000.00-209012.50%
MSFT211029C003350002021-10-20 3:56PM EDT335.000.130.000.000.00-33012.50%
MSFT211029C003400002021-10-20 2:48PM EDT340.000.080.000.000.00-10012.50%
MSFT211029C003450002021-10-20 3:46PM EDT345.000.060.000.000.00-42012.50%
MSFT211029C003500002021-10-20 3:00PM EDT350.000.050.000.000.00-26012.50%
MSFT211029C003550002021-10-20 2:08PM EDT355.000.030.000.000.00-21025.00%
MSFT211029C003600002021-10-20 3:30PM EDT360.000.030.000.000.00-4025.00%
MSFT211029C003650002021-10-20 11:57AM EDT365.000.020.000.000.00-1025.00%
MSFT211029C003700002021-10-20 9:36AM EDT370.000.030.000.000.00-1025.00%
MSFT211029C003750002021-10-20 2:04PM EDT375.000.010.000.000.00-5025.00%
MSFT211029C003800002021-09-28 9:34AM EDT380.000.050.000.000.00--025.00%
認沽盤範圍2021年10月29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
MSFT211029P001450002021-10-18 2:23AM EDT145.000.01-0.000.00--050.00%
MSFT211029P001500002021-09-30 12:12PM EDT150.000.050.000.000.00--050.00%
MSFT211029P001750002021-10-15 1:32PM EDT175.000.010.000.000.00-7050.00%
MSFT211029P001800002021-10-18 3:53PM EDT180.000.010.000.000.00-1050.00%
MSFT211029P001850002021-10-11 3:52PM EDT185.000.030.000.000.00-19050.00%
MSFT211029P001900002021-10-14 10:19AM EDT190.000.010.000.000.00-4050.00%
MSFT211029P001950002021-10-14 3:52PM EDT195.000.020.000.000.00-2050.00%
MSFT211029P002000002021-10-18 12:11PM EDT200.000.010.000.000.00-3050.00%
MSFT211029P002050002021-10-18 1:03PM EDT205.000.010.000.000.00-1050.00%
MSFT211029P002100002021-10-12 3:17PM EDT210.000.080.000.000.00-16050.00%
MSFT211029P002150002021-10-20 1:21PM EDT215.000.010.000.000.00-3050.00%
MSFT211029P002200002021-10-20 2:35PM EDT220.000.020.000.000.00-13050.00%
MSFT211029P002250002021-10-15 3:29PM EDT225.000.030.000.000.00-42050.00%
MSFT211029P002300002021-10-20 11:01AM EDT230.000.020.000.000.00-13050.00%
MSFT211029P002350002021-10-20 3:27PM EDT235.000.020.000.000.00-3025.00%
MSFT211029P002400002021-10-20 2:17PM EDT240.000.030.000.000.00-42025.00%
MSFT211029P002450002021-10-19 11:19AM EDT245.000.040.000.000.00-7025.00%
MSFT211029P002500002021-10-20 3:33PM EDT250.000.040.000.000.00-68025.00%
MSFT211029P002550002021-10-20 3:39PM EDT255.000.050.000.000.00-189025.00%
MSFT211029P002600002021-10-20 3:29PM EDT260.000.060.000.000.00-247025.00%
MSFT211029P002650002021-10-20 2:42PM EDT265.000.080.000.000.00-183025.00%
MSFT211029P002700002021-10-20 3:54PM EDT270.000.120.000.000.00-193012.50%
MSFT211029P002725002021-10-20 3:46PM EDT272.500.130.000.000.00-51012.50%
MSFT211029P002750002021-10-20 3:50PM EDT275.000.170.000.000.00-239012.50%
MSFT211029P002775002021-10-20 3:54PM EDT277.500.210.000.000.00-26012.50%
MSFT211029P002800002021-10-20 3:59PM EDT280.000.260.000.000.00-199012.50%
MSFT211029P002825002021-10-20 3:46PM EDT282.500.320.000.000.00-215012.50%
MSFT211029P002850002021-10-20 3:51PM EDT285.000.450.000.000.00-258012.50%
MSFT211029P002875002021-10-20 3:30PM EDT287.500.520.000.000.00-225012.50%
MSFT211029P002900002021-10-20 3:53PM EDT290.000.770.000.000.00-56906.25%
MSFT211029P002925002021-10-20 3:57PM EDT292.501.020.000.000.00-62006.25%
MSFT211029P002950002021-10-20 3:59PM EDT295.001.300.000.000.00-2,34406.25%
MSFT211029P002975002021-10-20 3:53PM EDT297.501.840.000.000.00-92506.25%
MSFT211029P003000002021-10-20 3:59PM EDT300.002.300.000.000.00-3,26503.13%
MSFT211029P003025002021-10-20 3:59PM EDT302.502.950.000.000.00-49103.13%
MSFT211029P003050002021-10-20 3:59PM EDT305.003.830.000.000.00-92001.56%
MSFT211029P003075002021-10-20 3:45PM EDT307.504.890.000.000.00-70000.00%
MSFT211029P003100002021-10-20 3:59PM EDT310.006.200.000.000.00-21500.00%
MSFT211029P003125002021-10-20 3:47PM EDT312.507.700.000.000.00-8600.00%
MSFT211029P003150002021-10-20 3:51PM EDT315.009.710.000.000.00-3100.00%
MSFT211029P003175002021-10-20 3:59PM EDT317.5011.550.000.000.00-1700.00%
MSFT211029P003200002021-10-20 10:52AM EDT320.0012.830.000.000.00-900.00%
MSFT211029P003250002021-10-20 10:49AM EDT325.0017.230.000.000.00-200.00%
MSFT211029P003300002021-10-15 3:19PM EDT330.0026.550.000.000.00-200.00%
MSFT211029P003350002021-10-18 2:23AM EDT335.0031.600.000.000.00--00.00%
MSFT211029P003400002021-10-18 3:12PM EDT340.0032.750.000.000.00-200.00%
MSFT211029P003450002021-10-19 10:55AM EDT345.0036.800.000.000.00-200.00%
MSFT211029P003500002021-10-18 2:23AM EDT350.0048.500.000.000.00--00.00%
MSFT211029P003700002021-10-13 11:45AM EDT370.0075.700.000.000.00-200.00%
MSFT211029P003850002021-10-04 11:25AM EDT385.00103.200.000.000.00--00.00%