香港股市 將收市,收市時間:4 小時 16 分鐘

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
310.11+1.98 (+0.64%)
收市價: 04:00PM EDT
316.30 +6.19 (+2.00%)
收市後: 07:59PM 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
MSFT211119C001200002021-10-19 9:44AM EDT120.00188.65187.50192.000.00-564217.24%
MSFT211119C001250002021-08-19 10:52AM EDT125.00166.70173.30177.500.00-161470.00%
MSFT211119C001300002021-10-18 10:23AM EDT130.00173.90177.50182.000.00-367200.64%
MSFT211119C001350002021-10-19 9:44AM EDT135.00173.60172.50177.000.00-960192.82%
MSFT211119C001400002021-09-28 9:44AM EDT140.00148.10167.50172.000.00-754185.30%
MSFT211119C001450002021-09-28 10:06AM EDT145.00142.70162.50167.000.00-971178.03%
MSFT211119C001500002021-10-15 10:29AM EDT150.00150.85157.50162.000.00-530171.02%
MSFT211119C001550002021-10-18 10:23AM EDT155.00148.90152.50157.000.00-326164.23%
MSFT211119C001600002021-10-06 10:02AM EDT160.00126.45147.50152.000.00-252157.67%
MSFT211119C001650002021-10-15 10:29AM EDT165.00135.80142.50147.000.00-640151.29%
MSFT211119C001700002021-09-22 11:16AM EDT170.00129.00138.15139.950.00-1480.00%
MSFT211119C001750002021-10-20 10:06AM EDT175.00132.70132.50137.000.00-140139.06%
MSFT211119C001800002021-10-08 9:50AM EDT180.00115.55127.50132.000.00-247133.20%
MSFT211119C001850002021-10-15 10:29AM EDT185.00115.90122.50127.000.00-796127.49%
MSFT211119C001900002021-10-15 3:05PM EDT190.00113.50117.50122.000.00-889121.92%
MSFT211119C001950002021-10-18 10:20AM EDT195.00109.05112.50117.000.00-796116.48%
MSFT211119C002000002021-10-26 12:28PM EDT200.00110.78107.50112.00+2.58+2.38%7251111.16%
MSFT211119C002050002021-10-26 12:27PM EDT205.00105.75102.50107.25+2.59+2.51%277108.96%
MSFT211119C002100002021-10-26 1:01PM EDT210.00101.0097.50102.25+6.58+6.97%13236103.75%
MSFT211119C002150002021-10-21 11:30AM EDT215.0093.3992.8597.000.00-215295.83%
MSFT211119C002200002021-10-18 2:01PM EDT220.0087.6787.5592.000.00-315490.89%
MSFT211119C002250002021-10-25 10:43AM EDT225.0083.1282.5087.350.00-1016589.66%
MSFT211119C002300002021-10-26 3:59PM EDT230.0080.0078.3080.50+2.24+2.88%914859.57%
MSFT211119C002350002021-10-25 3:29PM EDT235.0073.5072.8577.200.00-1821878.54%
MSFT211119C002400002021-10-25 1:02PM EDT240.0069.1667.5072.000.00-2126871.99%
MSFT211119C002450002021-10-25 11:35AM EDT245.0063.1362.9067.400.00-551070.86%
MSFT211119C002500002021-10-26 3:43PM EDT250.0060.2458.3062.40+2.01+3.45%481,05766.19%
MSFT211119C002550002021-10-26 12:20PM EDT255.0055.6752.9557.40+2.62+4.94%71,72261.55%
MSFT211119C002600002021-10-26 3:57PM EDT260.0050.2048.3551.00+0.77+1.56%251,98244.86%
MSFT211119C002650002021-10-26 3:52PM EDT265.0045.0043.4547.50+1.35+3.09%161,72353.03%
MSFT211119C002700002021-10-26 3:51PM EDT270.0040.3038.4542.50+1.75+4.54%442,50748.43%
MSFT211119C002750002021-10-26 3:52PM EDT275.0035.5133.6037.50+1.26+3.68%362,53843.81%
MSFT211119C002775002021-10-25 9:53AM EDT277.5030.5030.9035.350.00-21743.47%
MSFT211119C002800002021-10-26 3:56PM EDT280.0030.7728.6531.95+1.34+4.55%1523,01235.97%
MSFT211119C002825002021-10-20 11:29AM EDT282.5026.0026.1530.500.00--239.46%
MSFT211119C002850002021-10-26 3:49PM EDT285.0025.7024.1026.65+1.45+5.98%1153,31529.77%
MSFT211119C002875002021-10-22 3:59PM EDT287.5023.0321.7525.550.00-12534.80%
MSFT211119C002900002021-10-26 3:58PM EDT290.0021.4420.0021.70+1.17+5.77%9377,07525.68%
MSFT211119C002925002021-10-26 12:16PM EDT292.5019.8517.3521.00+1.49+8.12%2931.72%
MSFT211119C002950002021-10-26 3:57PM EDT295.0017.0515.7017.45+1.40+8.95%3466,46724.66%
MSFT211119C002975002021-10-26 3:15PM EDT297.5014.6213.1515.60+0.27+1.88%62511224.81%
MSFT211119C003000002021-10-26 3:59PM EDT300.0012.8812.5013.60+0.98+8.24%1,28112,49523.98%
MSFT211119C003025002021-10-26 3:59PM EDT302.5011.2510.1011.95+1.05+10.29%3555224.07%
MSFT211119C003050002021-10-26 3:59PM EDT305.009.379.109.70+0.86+10.11%9528,89621.75%
MSFT211119C003075002021-10-26 3:59PM EDT307.507.706.209.30+0.70+10.00%4161,67125.09%
MSFT211119C003100002021-10-26 3:59PM EDT310.006.306.106.55+0.35+5.88%4,27120,02520.48%
MSFT211119C003125002021-10-26 3:59PM EDT312.505.005.006.00+0.43+9.41%1,16391122.39%
MSFT211119C003150002021-10-26 3:59PM EDT315.004.134.004.20+0.33+8.68%2,38929,02119.85%
MSFT211119C003175002021-10-26 3:59PM EDT317.503.253.003.30+0.39+13.64%41782119.68%
MSFT211119C003200002021-10-26 3:59PM EDT320.002.472.352.53+0.25+11.26%5,2428,64519.46%
MSFT211119C003250002021-10-26 3:59PM EDT325.001.501.371.51+0.15+11.11%1,6137,97019.61%
MSFT211119C003300002021-10-26 3:59PM EDT330.000.840.810.93+0.06+7.69%3,8269,23320.20%
MSFT211119C003350002021-10-26 3:59PM EDT335.000.510.500.57+0.05+10.87%1,3479,15120.83%
MSFT211119C003400002021-10-26 3:59PM EDT340.000.380.320.38+0.09+31.03%4707,04821.83%
MSFT211119C003450002021-10-26 3:58PM EDT345.000.220.180.27+0.04+22.22%3583623.00%
MSFT211119C003500002021-10-26 3:59PM EDT350.000.170.150.18+0.04+30.77%1,33215,64423.83%
MSFT211119C003550002021-10-26 3:53PM EDT355.000.140.110.20+0.04+40.00%371,12926.56%
MSFT211119C003600002021-10-26 3:52PM EDT360.000.090.070.11+0.01+12.50%2991126.42%
MSFT211119C003650002021-10-26 3:02PM EDT365.000.070.020.30+0.01+16.67%2115133.11%
MSFT211119C003700002021-10-26 3:36PM EDT370.000.060.000.10+0.01+20.00%1151930.13%
MSFT211119C003750002021-10-26 1:12PM EDT375.000.050.000.33+0.01+25.00%210938.14%
MSFT211119C003800002021-10-26 3:51PM EDT380.000.040.000.20+0.01+33.33%6253037.35%
MSFT211119C003850002021-10-26 3:50PM EDT385.000.030.040.05-0.01-25.00%245733.01%
MSFT211119C003900002021-10-26 3:49PM EDT390.000.110.000.23+0.08+266.67%134242.19%
MSFT211119C003950002021-10-26 12:38PM EDT395.000.030.000.190.00-11038042.97%
MSFT211119C004000002021-10-26 11:06AM EDT400.000.020.010.27-0.01-33.33%145547.12%
MSFT211119C004050002021-09-28 3:32PM EDT405.000.030.000.270.00-2249.02%
MSFT211119C004100002021-10-26 10:42AM EDT410.000.020.000.27+0.01+100.00%18650.93%
MSFT211119C004150002021-10-08 10:17AM EDT415.000.010.010.090.00-58445.80%
MSFT211119C004200002021-09-29 9:50AM EDT420.000.030.000.260.00-2714954.30%
MSFT211119C004250002021-09-22 3:49PM EDT425.000.050.000.030.00-19543.75%
MSFT211119C004300002021-10-25 3:40PM EDT430.000.010.000.180.00-5038250.59%
MSFT211119C004350002021-10-25 2:28PM EDT435.000.010.000.030.00--6146.48%
MSFT211119C004400002021-10-26 3:59PM EDT440.000.030.010.03+0.02+200.00%117448.05%
MSFT211119C004450002021-10-26 9:50AM EDT445.000.020.000.02+0.01+100.00%510147.66%
MSFT211119C004500002021-10-26 10:25AM EDT450.000.010.010.020.00-2037548.83%
MSFT211119C004550002021-09-30 2:26PM EDT455.000.020.000.020.00-11,22650.00%
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
MSFT211119P001200002021-10-07 11:37AM EDT120.000.020.000.030.00-1783118.75%
MSFT211119P001250002021-10-06 11:26AM EDT125.000.030.000.050.00-10390119.53%
MSFT211119P001300002021-10-07 11:32AM EDT130.000.020.000.010.00-11,275100.00%
MSFT211119P001350002021-10-07 9:38AM EDT135.000.010.000.030.00-1218104.69%
MSFT211119P001400002021-10-20 3:24PM EDT140.000.010.000.010.00-201,25092.19%
MSFT211119P001450002021-10-26 10:55AM EDT145.000.010.000.010.00-133387.50%
MSFT211119P001500002021-10-22 3:42PM EDT150.000.020.000.050.00-1560596.09%
MSFT211119P001550002021-10-22 2:36PM EDT155.000.020.000.250.00-15501108.59%
MSFT211119P001600002021-10-20 12:32PM EDT160.000.020.000.250.00-60580103.91%
MSFT211119P001650002021-10-26 11:39AM EDT165.000.010.000.180.00-1046195.90%
MSFT211119P001700002021-10-21 12:11PM EDT170.000.020.000.250.00-142695.12%
MSFT211119P001750002021-10-22 10:38AM EDT175.000.020.000.250.00-168091.02%
MSFT211119P001800002021-10-25 9:39AM EDT180.000.020.000.050.00-2098073.44%
MSFT211119P001850002021-10-21 12:27PM EDT185.000.010.010.260.00-51,32483.59%
MSFT211119P001900002021-10-26 12:47PM EDT190.000.030.010.10+0.01+50.00%2182371.88%
MSFT211119P001950002021-10-26 3:53PM EDT195.000.030.010.050.00-487564.45%
MSFT211119P002000002021-10-26 2:56PM EDT200.000.030.010.27+0.01+50.00%1482,35672.36%
MSFT211119P002050002021-10-26 2:56PM EDT205.000.030.020.17-0.01-25.00%661,34665.63%
MSFT211119P002100002021-10-26 3:50PM EDT210.000.110.000.20+0.06+120.00%71,10062.50%
MSFT211119P002150002021-10-26 12:47PM EDT215.000.040.030.21-0.01-20.00%402,41860.35%
MSFT211119P002200002021-10-26 3:36PM EDT220.000.070.000.10+0.01+16.67%943,60151.37%
MSFT211119P002250002021-10-26 3:41PM EDT225.000.070.040.080.00-291,98250.98%
MSFT211119P002300002021-10-26 3:15PM EDT230.000.160.070.16+0.08+100.00%2152,13150.00%
MSFT211119P002350002021-10-26 3:49PM EDT235.000.170.080.15+0.06+54.55%82,39948.49%
MSFT211119P002400002021-10-26 2:27PM EDT240.000.150.100.25+0.02+15.38%2345,27148.68%
MSFT211119P002450002021-10-26 2:33PM EDT245.000.140.000.33-0.04-22.22%1618,63847.31%
MSFT211119P002500002021-10-26 3:59PM EDT250.000.200.170.22-0.02-9.09%1986,19441.07%
MSFT211119P002550002021-10-26 3:52PM EDT255.000.220.200.23-0.05-18.52%438,86538.09%
MSFT211119P002600002021-10-26 3:59PM EDT260.000.260.250.26-0.12-31.58%2275,55135.50%
MSFT211119P002650002021-10-26 3:56PM EDT265.000.320.300.41-0.14-30.43%2176,60234.94%
MSFT211119P002700002021-10-26 3:49PM EDT270.000.420.400.50-0.20-32.26%37711,43032.72%
MSFT211119P002750002021-10-26 3:56PM EDT275.000.560.540.64-0.24-30.00%8216,81230.76%
MSFT211119P002775002021-10-26 3:52PM EDT277.500.700.300.73-0.18-20.45%1024029.81%
MSFT211119P002800002021-10-26 3:59PM EDT280.001.110.710.830.00-1,00110,90428.82%
MSFT211119P002825002021-10-26 3:56PM EDT282.500.910.851.02-0.32-26.02%5422628.38%
MSFT211119P002850002021-10-26 3:58PM EDT285.001.061.061.13-0.39-26.90%2,2126,08227.15%
MSFT211119P002875002021-10-26 3:59PM EDT287.501.311.241.35-0.38-22.49%42844926.48%
MSFT211119P002900002021-10-26 3:59PM EDT290.001.491.491.59-0.62-29.38%1,9878,27125.68%
MSFT211119P002925002021-10-26 3:59PM EDT292.502.171.791.94-0.38-14.90%32436825.22%
MSFT211119P002950002021-10-26 3:59PM EDT295.002.142.012.84-0.79-26.96%8195,99626.82%
MSFT211119P002975002021-10-26 3:58PM EDT297.502.642.592.79-0.91-25.63%66240924.01%
MSFT211119P003000002021-10-26 3:59PM EDT300.003.153.153.40-1.15-26.74%3,6415,44023.66%
MSFT211119P003025002021-10-26 3:59PM EDT302.503.873.804.10-0.96-19.88%42255523.24%
MSFT211119P003050002021-10-26 3:59PM EDT305.004.804.655.00-1.10-18.64%1,3313,26923.11%
MSFT211119P003075002021-10-26 3:59PM EDT307.505.625.106.65-1.36-19.48%31691624.97%
MSFT211119P003100002021-10-26 3:59PM EDT310.007.006.707.30-1.30-15.66%1,2622,82023.19%
MSFT211119P003125002021-10-26 3:59PM EDT312.508.158.158.60-1.20-12.83%8810823.07%
MSFT211119P003150002021-10-26 3:54PM EDT315.009.539.6010.30-1.07-10.09%1,01857023.80%
MSFT211119P003175002021-10-26 9:48AM EDT317.5011.4510.1011.75-1.55-11.92%811223.32%
MSFT211119P003200002021-10-26 3:58PM EDT320.0012.9012.2513.65-1.50-10.42%10672923.96%
MSFT211119P003250002021-10-26 3:57PM EDT325.0016.8015.3517.95-1.08-6.04%233,46626.22%
MSFT211119P003300002021-10-26 3:58PM EDT330.0021.5019.8023.00-2.45-10.23%2,0112,56830.82%
MSFT211119P003350002021-10-26 9:33AM EDT335.0025.6024.1528.20-0.35-1.35%64035.83%
MSFT211119P003400002021-10-26 12:21PM EDT340.0030.6429.0531.50-2.06-6.30%631,06631.20%
MSFT211119P003450002021-10-26 11:41AM EDT345.0034.8034.0037.55-1.60-4.40%138340.37%
MSFT211119P003500002021-10-26 2:52PM EDT350.0041.0039.4042.50+0.65+1.61%1510,74043.59%
MSFT211119P003550002021-10-22 9:46AM EDT355.0046.2043.7047.700.00-195448.02%
MSFT211119P003600002021-10-22 9:53AM EDT360.0052.0048.7052.850.00-31452.11%
MSFT211119P003650002021-10-21 12:41PM EDT365.0056.7553.7057.850.00-11455.30%
MSFT211119P003700002021-10-22 9:38AM EDT370.0060.2558.6562.850.00-31058.39%
MSFT211119P003750002021-09-24 9:45AM EDT375.0076.6566.0566.650.00-5951.09%
MSFT211119P003800002021-10-22 9:45AM EDT380.0070.5568.6572.700.00-32663.38%
MSFT211119P003850002021-09-20 12:15AM EDT385.0083.7076.0077.400.00--659.17%
MSFT211119P003900002021-09-01 12:01PM EDT390.0087.0099.50104.000.00-110147.86%
MSFT211119P003950002021-10-04 2:46PM EDT395.00112.9183.6587.800.00-4454.64%
MSFT211119P004000002021-10-20 11:26AM EDT400.0092.9488.5592.750.00-13455.88%
MSFT211119P004050002021-10-20 11:26AM EDT405.0097.9193.6097.750.00-12358.37%
MSFT211119P004100002021-10-18 1:21PM EDT410.00103.6098.60102.700.00-181860.13%
MSFT211119P004150002021-10-19 9:56AM EDT415.00107.25103.60107.750.00--762.57%
MSFT211119P004200002021-10-25 11:52AM EDT420.00112.55109.50110.550.00-22262.70%
MSFT211119P004250002021-10-18 10:16AM EDT425.00120.95113.60117.750.00-2366.63%
MSFT211119P004300002021-10-12 10:14AM EDT430.00136.85119.65120.400.00-26253.22%
MSFT211119P004350002021-10-19 10:30AM EDT435.00127.00123.60127.500.00-1668.51%
MSFT211119P004400002021-10-26 3:23PM EDT440.00130.50128.60132.60-1.60-1.21%31371.19%
MSFT211119P004450002021-10-25 9:58AM EDT445.00137.95133.60137.750.00-61074.29%
MSFT211119P004500002021-10-25 9:47AM EDT450.00143.30138.60142.750.00-11976.12%
MSFT211119P004550002021-10-20 3:40PM EDT455.00147.30143.60147.750.00-24377.93%