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
289.67+3.53 (+1.23%)
收市價: 04:00PM EDT
價內期權
認購期權範圍2021年11月19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
MSFT211119C001200002021-06-14 12:09AM EDT120.00137.250.000.000.00--00.00%
MSFT211119C001250002021-06-14 12:09AM EDT125.00132.750.000.000.00--00.00%
MSFT211119C001300002021-05-18 12:30PM EDT130.00115.81129.20133.450.00--10.00%
MSFT211119C001400002021-05-20 9:42AM EDT140.00107.15118.30122.000.00--530.00%
MSFT211119C001450002021-05-18 12:27PM EDT145.00101.18114.05118.700.00--620.00%
MSFT211119C001500002021-05-18 1:33PM EDT150.0096.45109.40113.700.00--750.00%
MSFT211119C001550002021-05-18 1:23PM EDT155.0091.70104.55109.000.00--200.00%
MSFT211119C001600002021-06-04 10:31AM EDT160.0091.23115.50118.850.00-1180.00%
MSFT211119C001650002021-07-16 3:31PM EDT165.00116.34124.50126.200.00-10751.44%
MSFT211119C001700002021-05-18 12:23PM EDT170.0076.4590.0094.300.00--190.00%
MSFT211119C001750002021-07-02 3:07PM EDT175.00102.91114.65115.600.00-12649.34%
MSFT211119C001800002021-07-19 11:18AM EDT180.00108.45108.95110.65+11.45+11.80%24247.41%
MSFT211119C001850002021-05-28 11:16AM EDT185.0068.5079.3583.500.00-110.00%
MSFT211119C001900002021-07-08 10:58AM EDT190.0086.4799.20100.850.00--244.35%
MSFT211119C001950002021-06-10 12:09PM EDT195.0064.0381.8085.650.00-180.00%
MSFT211119C002000002021-07-21 1:29PM EDT200.0081.3090.1091.050.00-22841.10%
MSFT211119C002050002021-07-08 9:44AM EDT205.0074.3985.2586.150.00--539.43%
MSFT211119C002100002021-07-12 3:30PM EDT210.0069.0280.4082.050.00-28441.65%
MSFT211119C002150002021-07-19 1:57PM EDT215.0063.8574.8576.500.00-13036.73%
MSFT211119C002200002021-07-23 11:36AM EDT220.0071.3470.7571.75+3.91+5.80%118435.59%
MSFT211119C002250002021-07-23 9:42AM EDT225.0066.2766.2066.95+8.77+15.25%7130634.13%
MSFT211119C002300002021-07-23 1:29PM EDT230.0061.9761.2562.20+3.92+6.75%59132.76%
MSFT211119C002350002021-07-22 3:39PM EDT235.0053.5756.6057.400.00-15219131.13%
MSFT211119C002400002021-07-23 9:43AM EDT240.0049.6552.1552.85+0.64+1.31%916530.21%
MSFT211119C002450002021-07-23 11:02AM EDT245.0047.1547.5048.25+2.60+5.84%367628.96%
MSFT211119C002500002021-07-23 2:14PM EDT250.0043.4543.1543.80+3.20+7.95%3088627.94%
MSFT211119C002550002021-07-23 3:37PM EDT255.0038.9038.9039.50+2.55+7.02%321,77427.07%
MSFT211119C002600002021-07-23 3:55PM EDT260.0035.0234.5535.25+3.09+9.68%742,03926.07%
MSFT211119C002650002021-07-23 2:50PM EDT265.0030.7930.7031.15+2.68+9.53%152,26125.12%
MSFT211119C002700002021-07-23 3:09PM EDT270.0026.6926.8027.35+2.29+9.39%822,41924.46%
MSFT211119C002750002021-07-23 3:57PM EDT275.0023.4223.2523.70+2.19+10.32%812,39223.73%
MSFT211119C002800002021-07-23 3:57PM EDT280.0020.0019.8520.40+2.25+12.68%2103,02623.24%
MSFT211119C002850002021-07-23 3:53PM EDT285.0017.0016.7517.20+2.00+13.33%2142,15122.54%
MSFT211119C002900002021-07-23 3:49PM EDT290.0013.9713.8014.25+1.52+12.21%2632,39421.84%
MSFT211119C002950002021-07-23 3:10PM EDT295.0011.3811.4011.75+1.25+12.34%963,29921.42%
MSFT211119C003000002021-07-23 3:48PM EDT300.009.309.259.50+1.10+13.41%5954,93120.95%
MSFT211119C003050002021-07-23 2:20PM EDT305.007.557.307.60+1.15+17.97%1891,24220.60%
MSFT211119C003100002021-07-23 3:30PM EDT310.005.705.806.05+0.70+14.00%2282,72420.39%
MSFT211119C003150002021-07-23 3:29PM EDT315.004.544.554.80+0.66+17.01%6222,44020.29%
MSFT211119C003200002021-07-23 3:54PM EDT320.003.653.553.75+0.62+20.46%7401,79420.16%
MSFT211119C003250002021-07-23 3:42PM EDT325.002.792.742.93+0.43+18.22%4092,31220.13%
MSFT211119C003300002021-07-23 2:35PM EDT330.002.212.132.30+0.35+18.82%10395220.19%
MSFT211119C003350002021-07-23 3:49PM EDT335.001.751.671.82+0.59+50.86%20915420.33%
MSFT211119C003400002021-07-23 1:18PM EDT340.001.361.331.45+0.16+13.33%3111220.53%
MSFT211119C003450002021-07-23 3:49PM EDT345.001.111.061.17+0.15+15.63%2917920.79%
MSFT211119C003500002021-07-23 3:19PM EDT350.000.900.850.96+0.14+18.42%11221221.12%
MSFT211119C003600002021-07-22 3:11PM EDT360.000.550.600.680.00-55521.95%
MSFT211119C003700002021-07-13 3:50PM EDT370.000.540.430.560.00-12123.29%
MSFT211119C003800002021-07-23 3:54PM EDT380.000.400.340.45+0.04+11.11%26124.40%
MSFT211119C003900002021-07-22 12:08PM EDT390.000.330.270.390.00-41425.71%
MSFT211119C004000002021-07-22 11:46AM EDT400.000.260.250.310.00-111326.59%
MSFT211119C004100002021-07-14 9:48AM EDT410.000.300.190.260.00-91827.59%
MSFT211119C004200002021-07-23 1:47PM EDT420.000.20--+0.02+11.11%-180.00%
認沽盤範圍2021年11月19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
MSFT211119P001200002021-07-22 3:53PM EDT120.000.280.190.280.00-3042766.31%
MSFT211119P001250002021-07-23 2:34PM EDT125.000.270.270.30+0.02+8.00%8921265.04%
MSFT211119P001300002021-07-21 12:58PM EDT130.000.330.270.350.00-2438862.99%
MSFT211119P001350002021-07-19 9:53AM EDT135.000.370.310.400.00-39161.38%
MSFT211119P001400002021-07-19 2:41PM EDT140.000.460.360.450.00-15259.81%
MSFT211119P001450002021-07-23 12:15PM EDT145.000.450.410.50-0.04-8.16%6958.15%
MSFT211119P001500002021-07-23 12:40PM EDT150.000.510.510.55-0.09-15.00%4033956.89%
MSFT211119P001550002021-07-16 10:34AM EDT155.000.540.520.610.00-104154.88%
MSFT211119P001600002021-07-09 3:20PM EDT160.000.540.590.680.00-333953.39%
MSFT211119P001650002021-07-15 2:47PM EDT165.000.710.650.760.00-412051.83%
MSFT211119P001700002021-07-21 3:50PM EDT170.000.780.720.850.00-129150.32%
MSFT211119P001750002021-07-22 12:16PM EDT175.000.910.800.920.00-2016749.29%
MSFT211119P001800002021-07-22 3:39PM EDT180.001.000.881.000.00-8936147.64%
MSFT211119P001850002021-07-23 11:27AM EDT185.001.020.981.10-0.05-4.67%615146.12%
MSFT211119P001900002021-07-23 3:36PM EDT190.001.151.081.22-0.32-21.77%1072844.69%
MSFT211119P001950002021-07-23 11:46AM EDT195.001.291.191.33-0.14-9.79%651343.13%
MSFT211119P002000002021-07-23 3:32PM EDT200.001.401.311.410.00-21,34341.33%
MSFT211119P002050002021-07-22 12:48PM EDT205.001.531.451.55-0.07-4.38%189439.87%
MSFT211119P002100002021-07-22 3:31PM EDT210.001.801.601.710.00-663438.45%
MSFT211119P002150002021-07-23 10:35AM EDT215.001.921.781.89-0.07-3.52%51,04737.06%
MSFT211119P002200002021-07-22 12:45PM EDT220.002.241.992.100.00-111,85235.71%
MSFT211119P002250002021-07-23 1:11PM EDT225.002.282.232.35-0.25-9.88%81,82434.43%
MSFT211119P002300002021-07-23 12:45PM EDT230.002.702.512.64-0.12-4.26%491,10233.19%
MSFT211119P002350002021-07-23 2:34PM EDT235.002.952.833.10-0.25-7.81%221,27432.38%
MSFT211119P002400002021-07-23 3:00PM EDT240.003.403.203.40-0.28-7.61%193,53930.90%
MSFT211119P002450002021-07-23 1:28PM EDT245.003.853.654.00-0.35-8.33%2411,92630.12%
MSFT211119P002500002021-07-23 1:24PM EDT250.004.354.204.45-0.50-10.31%1555,20128.75%
MSFT211119P002550002021-07-23 3:52PM EDT255.005.004.905.15-0.68-11.97%1173,51227.81%
MSFT211119P002600002021-07-23 3:58PM EDT260.005.805.656.00-0.80-12.12%912,07126.95%
MSFT211119P002650002021-07-23 2:53PM EDT265.006.806.656.95-1.00-12.82%722,46426.04%
MSFT211119P002700002021-07-23 3:18PM EDT270.008.217.858.10-0.89-9.78%452,90125.22%
MSFT211119P002750002021-07-23 3:18PM EDT275.009.329.109.55-1.33-12.49%3401,84824.62%
MSFT211119P002800002021-07-23 3:41PM EDT280.0011.0010.7011.20-1.55-12.35%2903,27324.01%
MSFT211119P002850002021-07-23 3:15PM EDT285.0013.3012.6013.10-1.35-9.22%1983,72123.44%
MSFT211119P002900002021-07-23 3:28PM EDT290.0015.1014.7515.30-1.95-11.44%3922,61022.95%
MSFT211119P002950002021-07-23 3:29PM EDT295.0017.6017.4017.70-8.55-32.70%1151,43322.37%
MSFT211119P003000002021-07-23 2:34PM EDT300.0020.5020.1520.55-2.90-12.39%17331422.09%
MSFT211119P003050002021-07-23 11:17AM EDT305.0023.8523.1523.70-6.90-22.44%339921.86%
MSFT211119P003100002021-07-23 3:57PM EDT310.0027.0526.7527.15-2.75-9.23%1361,22621.73%
MSFT211119P003150002021-07-23 1:48PM EDT315.0030.9230.4031.05-8.42-21.40%1524622.01%
MSFT211119P003200002021-07-21 1:02PM EDT320.0043.3034.3034.900.00-46521.86%
MSFT211119P003250002021-07-23 11:06AM EDT325.0039.6538.6039.35-7.75-16.35%161,52122.60%
MSFT211119P003300002021-07-16 12:27PM EDT330.0050.9042.9543.600.00-4622.66%
MSFT211119P003350002021-07-23 3:57PM EDT335.0047.9047.5048.10-8.05-14.39%51123.04%
MSFT211119P003400002021-07-09 10:53AM EDT340.0058.9052.0552.950.00-61024.18%
MSFT211119P003450002021-07-06 11:37AM EDT345.0068.3056.7557.650.00--624.79%
MSFT211119P003500002021-07-22 2:51PM EDT350.0065.0561.5562.350.00-21225.24%
MSFT211119P003600002021-07-09 11:24AM EDT360.0083.9571.2572.100.00-3327.00%
MSFT211119P003900002021-07-09 9:48AM EDT390.00114.35100.85102.550.00-3335.84%
MSFT211119P004000002021-07-19 12:01AM EDT400.00119.85110.10111.750.00--1634.57%
MSFT211119P004100002021-07-13 10:29AM EDT410.00129.15120.75121.700.00-11136.32%
MSFT211119P004200002021-07-22 12:16PM EDT420.00135.60--0.00--80.00%