香港股市 將收市,收市時間:4 小時 23 分鐘

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
299.56+0.98 (+0.33%)
收市價: 04:00PM EDT
299.99 +0.43 (0.14%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2021年12月17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
MSFT211217C001450002021-09-10 11:27AM EDT145.00152.85154.70156.250.00-84379.81%
MSFT211217C001500002021-08-27 11:45AM EDT150.00150.10149.05151.050.00-164769.14%
MSFT211217C001550002021-09-23 10:48AM EDT155.00145.85144.10145.40+0.45+0.31%38758.01%
MSFT211217C001600002021-09-22 3:01PM EDT160.00138.55139.15141.300.00-114766.41%
MSFT211217C001650002021-09-22 3:36PM EDT165.00134.85134.20136.350.00-134764.26%
MSFT211217C001700002021-09-03 3:22PM EDT170.00132.30129.25131.400.00-316762.11%
MSFT211217C001750002021-09-22 2:46PM EDT175.00123.80124.80126.400.00-115462.66%
MSFT211217C001800002021-09-22 11:52AM EDT180.00119.70119.35121.550.00-49258.13%
MSFT211217C001850002021-09-09 12:12PM EDT185.00114.90114.45117.500.00-47460.56%
MSFT211217C001900002021-09-22 2:35PM EDT190.00109.60108.40112.850.00-38854.54%
MSFT211217C001950002021-09-17 10:25AM EDT195.00107.20104.70107.600.00-35656.27%
MSFT211217C002000002021-09-23 10:03AM EDT200.00101.3099.70101.85+6.70+7.08%646750.57%
MSFT211217C002100002021-09-22 2:42PM EDT210.0089.6089.9092.100.00-116153.75%
MSFT211217C002200002021-09-23 10:03AM EDT220.0081.9580.1582.20+4.85+6.29%16948.60%
MSFT211217C002300002021-09-22 2:41PM EDT230.0069.9070.4572.500.00-1315744.40%
MSFT211217C002400002021-09-22 3:22PM EDT240.0062.7060.9063.000.00-945940.82%
MSFT211217C002500002021-09-23 3:47PM EDT250.0052.7551.5052.75+0.20+0.38%847934.43%
MSFT211217C002600002021-09-23 9:43AM EDT260.0043.3542.3543.60+0.80+1.88%163931.57%
MSFT211217C002700002021-09-23 3:55PM EDT270.0034.5733.6034.85+0.22+0.64%1887729.01%
MSFT211217C002750002021-09-23 10:13AM EDT275.0030.8729.5031.40+0.25+0.82%1743729.42%
MSFT211217C002800002021-09-23 2:31PM EDT280.0026.4025.5526.65+0.43+1.66%262,02226.67%
MSFT211217C002850002021-09-23 1:57PM EDT285.0022.8521.8023.60+0.85+3.86%994727.08%
MSFT211217C002900002021-09-23 3:33PM EDT290.0019.1518.8019.20-0.30-1.54%4112,38024.50%
MSFT211217C002950002021-09-23 2:51PM EDT295.0016.0015.0016.00-0.30-1.84%905,92823.77%
MSFT211217C003000002021-09-23 3:59PM EDT300.0012.7512.7513.15-0.35-2.67%4848,42423.17%
MSFT211217C003100002021-09-23 3:37PM EDT310.008.107.608.15-0.40-4.71%3797,99121.64%
MSFT211217C003200002021-09-23 3:56PM EDT320.004.824.554.80-0.30-5.86%8311,39520.87%
MSFT211217C003300002021-09-23 3:58PM EDT330.002.682.002.85-0.22-7.59%1997,45520.90%
MSFT211217C003400002021-09-23 2:57PM EDT340.001.501.451.52-0.10-6.25%403,39420.58%
MSFT211217C003500002021-09-23 3:59PM EDT350.000.820.801.10-0.13-13.68%431,48222.06%
MSFT211217C003600002021-09-23 3:19PM EDT360.000.500.430.68-0.03-5.66%534622.61%
MSFT211217C003700002021-09-23 1:20PM EDT370.000.310.250.42-0.01-3.12%7531923.15%
MSFT211217C003800002021-09-21 11:06AM EDT380.000.270.160.380.00-12947625.07%
MSFT211217C003900002021-09-23 1:01PM EDT390.000.140.110.33-0.03-17.65%3147526.71%
認沽盤範圍2021年12月17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
MSFT211217P001450002021-09-23 11:58AM EDT145.000.330.300.40-0.10-23.26%5018268.85%
MSFT211217P001500002021-09-21 2:25PM EDT150.000.540.350.560.00-528568.46%
MSFT211217P001550002021-09-21 2:32PM EDT155.000.600.050.610.00-27862.55%
MSFT211217P001600002021-09-23 10:15AM EDT160.000.510.450.66-0.04-7.27%27164.58%
MSFT211217P001650002021-09-23 9:52AM EDT165.000.600.500.72-0.23-27.71%97762.67%
MSFT211217P001700002021-09-20 2:39PM EDT170.001.050.560.780.00-28060.82%
MSFT211217P001750002021-09-23 1:49PM EDT175.000.670.630.85-0.20-22.99%35159.03%
MSFT211217P001800002021-09-23 11:51AM EDT180.000.750.550.92-0.27-26.47%113056.25%
MSFT211217P001850002021-09-21 12:29PM EDT185.001.100.651.140.00-106155.49%
MSFT211217P001900002021-09-21 3:58PM EDT190.001.280.691.270.00-19953.74%
MSFT211217P001950002021-09-23 11:49AM EDT195.001.000.751.39-0.15-13.04%314551.97%
MSFT211217P002000002021-09-23 3:29PM EDT200.001.050.841.31-0.21-16.67%265851.39%
MSFT211217P002100002021-09-23 9:44AM EDT210.001.421.251.57-0.15-9.55%930148.01%
MSFT211217P002200002021-09-23 11:27AM EDT220.001.611.521.66-0.23-12.50%382943.37%
MSFT211217P002300002021-09-23 2:16PM EDT230.001.891.562.23-0.33-14.86%1699941.22%
MSFT211217P002400002021-09-23 1:52PM EDT240.002.341.972.72-0.31-11.70%262,29338.08%
MSFT211217P002500002021-09-23 3:12PM EDT250.002.902.893.05-0.50-14.71%724,95833.97%
MSFT211217P002600002021-09-23 3:09PM EDT260.003.803.754.35-0.58-13.24%794,71132.47%
MSFT211217P002700002021-09-23 3:58PM EDT270.005.074.955.20-0.63-11.05%5442,02928.80%
MSFT211217P002750002021-09-23 3:46PM EDT275.005.885.806.70-0.67-10.23%662,70429.13%
MSFT211217P002800002021-09-23 3:39PM EDT280.006.866.807.00-0.86-11.14%523,65726.50%
MSFT211217P002850002021-09-23 3:59PM EDT285.008.088.008.25-1.15-12.46%822,47725.57%
MSFT211217P002900002021-09-23 3:46PM EDT290.009.559.459.75-1.23-11.41%1522,96724.72%
MSFT211217P002950002021-09-23 3:41PM EDT295.0011.3211.2011.50-1.38-10.87%1985,60023.88%
MSFT211217P003000002021-09-23 3:35PM EDT300.0013.3313.2514.25-1.47-9.93%4482,23724.33%
MSFT211217P003100002021-09-23 2:52PM EDT310.0018.4218.4519.55-0.78-4.06%361,15623.37%
MSFT211217P003200002021-09-23 3:11PM EDT320.0025.0525.0526.20-2.50-9.07%2268822.85%
MSFT211217P003300002021-09-23 10:47AM EDT330.0032.9732.9034.45-4.03-10.89%231823.79%
MSFT211217P003400002021-09-15 10:12AM EDT340.0042.3040.1542.950.00-124523.85%
MSFT211217P003500002021-09-22 2:44PM EDT350.0052.8149.0053.700.00-14829.69%
MSFT211217P003600002021-08-19 9:36AM EDT360.0070.3060.6061.700.00--425.82%
MSFT211217P003700002021-08-26 12:09PM EDT370.0070.1068.5073.200.00-22234.77%
MSFT211217P003800002021-08-31 3:36PM EDT380.0077.4080.2082.850.00--136.49%