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
246.32+3.29 (+1.35%)
市場開市。 截至 10:09AM EDT。
價內期權
認購期權範圍2022年1月21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
MSFT220121C000700002021-05-07 9:38AM EDT70.00182.20176.50177.300.00-112973.71%
MSFT220121C000750002021-04-28 9:52AM EDT75.00178.35171.70172.700.00-111974.73%
MSFT220121C000800002021-03-26 2:52PM EDT80.00153.33178.90183.200.00-2102146.47%
MSFT220121C000850002021-05-07 11:05AM EDT85.00168.60161.70162.700.00-13067.33%
MSFT220121C000900002021-04-15 2:57PM EDT90.00170.84156.75157.700.00-124664.28%
MSFT220121C000950002021-04-23 3:34PM EDT95.00149.20151.70152.300.00-1317058.20%
MSFT220121C001000002021-05-13 1:44PM EDT100.00142.00146.45147.300.00-21,73753.54%
MSFT220121C001050002021-04-08 2:57PM EDT105.00148.55147.10147.850.00-9085.36%
MSFT220121C001100002021-05-12 1:48PM EDT110.00129.02136.55137.000.00-254849.95%
MSFT220121C001150002021-05-14 9:34AM EDT115.00132.37131.50132.15+3.15+2.44%222949.10%
MSFT220121C001200002021-05-04 1:41PM EDT120.00124.56126.75127.550.00-229150.15%
MSFT220121C001250002021-05-10 3:28PM EDT125.00123.38121.90122.700.00-344048.73%
MSFT220121C001300002021-05-10 2:12PM EDT130.00119.57116.95117.550.00-101,63245.22%
MSFT220121C001350002021-05-12 12:51PM EDT135.00104.60112.00112.600.00-477543.21%
MSFT220121C001400002021-05-12 2:21PM EDT140.00104.41107.05107.850.00-11,33442.49%
MSFT220121C001450002021-05-12 1:48PM EDT145.0095.00102.65103.350.00-361,48342.86%
MSFT220121C001500002021-05-13 12:01PM EDT150.0095.5597.6598.500.00-42,47641.25%
MSFT220121C001550002021-05-14 9:30AM EDT155.0092.0092.7093.40+0.77+0.84%61,78038.55%
MSFT220121C001600002021-05-12 1:39PM EDT160.0085.4588.0088.850.00-11,90338.19%
MSFT220121C001650002021-05-12 3:01PM EDT165.0076.6383.2084.000.00-45,51936.54%
MSFT220121C001700002021-05-13 3:13PM EDT170.0076.6579.1079.900.00-2193,29837.27%
MSFT220121C001750002021-05-12 2:03PM EDT175.0072.8074.2075.350.00-32,21736.31%
MSFT220121C001800002021-05-13 3:15PM EDT180.0067.6769.7070.450.00-1462,78234.32%
MSFT220121C001850002021-05-13 3:23PM EDT185.0063.2565.3566.200.00-31,98533.94%
MSFT220121C001900002021-05-13 12:16PM EDT190.0057.6060.7561.400.00-203,18632.13%
MSFT220121C001950002021-05-13 10:13AM EDT195.0055.0556.5057.500.00-31,47932.18%
MSFT220121C002000002021-05-13 3:15PM EDT200.0050.6752.3053.000.00-43812,40730.82%
MSFT220121C002050002021-05-12 12:33PM EDT205.0045.9048.4049.300.00-11,57330.79%
MSFT220121C002100002021-05-14 9:36AM EDT210.0045.9244.5545.30+2.81+6.52%27,12230.02%
MSFT220121C002150002021-05-14 9:49AM EDT215.0041.0540.7541.30+2.92+7.66%22,41129.10%
MSFT220121C002200002021-05-14 9:39AM EDT220.0038.8037.0537.60+3.30+9.30%19,16728.46%
MSFT220121C002250002021-05-13 2:15PM EDT225.0032.1633.4534.200.00-222,77928.06%
MSFT220121C002300002021-05-14 9:31AM EDT230.0030.4730.3531.00+1.52+5.25%16,30627.72%
MSFT220121C002350002021-05-13 3:15PM EDT235.0027.6027.3527.90+1.30+4.94%243,39827.29%
MSFT220121C002400002021-05-14 9:32AM EDT240.0024.5024.4525.05+1.00+4.26%413,35126.97%
MSFT220121C002450002021-05-13 3:58PM EDT245.0022.9621.7522.30+2.63+12.94%109,04826.56%
MSFT220121C002500002021-05-14 9:32AM EDT250.0019.7019.2019.65+0.95+5.07%714,48726.05%
MSFT220121C002550002021-05-14 9:32AM EDT255.0017.1617.0017.45+0.86+5.28%29,46125.88%
MSFT220121C002600002021-05-14 9:36AM EDT260.0015.3914.8515.20+0.94+6.51%318,63325.43%
MSFT220121C002650002021-05-14 9:52AM EDT265.0013.1513.0513.15+0.22+1.70%1012,97725.01%
MSFT220121C002700002021-05-13 3:01PM EDT270.0011.3111.4011.800.00-1269,41825.26%
MSFT220121C002750002021-05-13 3:49PM EDT275.009.759.8510.200.00-1764,51624.98%
MSFT220121C002800002021-05-13 3:48PM EDT280.009.208.508.85+0.70+8.24%110,59824.84%
MSFT220121C002850002021-05-13 2:42PM EDT285.007.307.457.750.00-1321,86924.85%
MSFT220121C002900002021-05-13 3:14PM EDT290.006.206.356.700.00-439,06524.76%
MSFT220121C002950002021-05-13 11:12AM EDT295.005.485.455.750.00-2,2103,00524.63%
MSFT220121C003000002021-05-14 9:41AM EDT300.004.934.755.00+0.43+9.56%1313,74024.66%
MSFT220121C003050002021-05-13 11:58AM EDT305.003.904.104.300.00-568224.62%
MSFT220121C003100002021-05-13 12:35PM EDT310.003.413.503.700.00-63,31124.60%
MSFT220121C003150002021-05-12 2:44PM EDT315.002.892.973.250.00-282024.74%
MSFT220121C003200002021-05-14 9:38AM EDT320.002.682.572.77+0.14+5.51%17,64024.68%
MSFT220121C003250002021-05-13 9:59AM EDT325.002.202.252.410.00-479224.77%
MSFT220121C003300002021-05-13 12:37PM EDT330.002.031.902.100.00-241,01724.87%
MSFT220121C003350002021-05-06 2:43PM EDT335.001.651.701.840.00-31,95725.00%
MSFT220121C003400002021-05-10 11:44AM EDT340.001.471.491.620.00-1373125.16%
MSFT220121C003450002021-05-10 12:01PM EDT345.001.451.311.450.00-14544025.40%
MSFT220121C003500002021-05-13 12:33PM EDT350.001.341.141.290.00-6565525.59%
MSFT220121C003550002021-05-12 2:19PM EDT355.001.051.031.180.00-987425.92%
MSFT220121C003600002021-05-11 11:51AM EDT360.000.960.891.040.00-201,68126.04%
MSFT220121C003650002021-05-12 3:24PM EDT365.000.930.840.950.00-11,39426.33%
MSFT220121C003700002021-05-13 3:31PM EDT370.000.840.730.870.00-4512026.62%
MSFT220121C003750002021-05-04 11:01AM EDT375.000.840.670.790.00-33926.87%
MSFT220121C003800002021-05-10 1:12PM EDT380.000.740.600.740.00-223527.23%
MSFT220121C003900002021-05-13 2:55PM EDT390.000.590.510.640.00-111927.87%
認沽盤範圍2022年1月21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
MSFT220121P000700002021-05-12 1:42PM EDT70.000.200.190.210.00-202,82563.67%
MSFT220121P000750002021-05-07 3:50PM EDT75.000.200.240.250.00-1046861.91%
MSFT220121P000800002021-05-07 3:57PM EDT80.000.340.280.320.00-203,83360.30%
MSFT220121P000850002021-05-10 2:46PM EDT85.000.290.340.380.00-2082758.69%
MSFT220121P000900002021-05-07 2:26PM EDT90.000.350.400.450.00-12,13457.08%
MSFT220121P000950002021-05-03 3:18PM EDT95.000.480.440.530.00-2001,34455.30%
MSFT220121P001000002021-05-12 1:23PM EDT100.000.610.510.600.00-12,72553.64%
MSFT220121P001050002021-05-07 11:58AM EDT105.000.510.590.680.00-197352.08%
MSFT220121P001100002021-05-07 11:49AM EDT110.000.590.670.770.00-25,34050.51%
MSFT220121P001150002021-05-10 3:09PM EDT115.000.700.770.870.00-13,63249.59%
MSFT220121P001200002021-05-12 1:33PM EDT120.001.000.870.980.00-13,26448.12%
MSFT220121P001250002021-05-12 11:17AM EDT125.001.180.991.100.00-132,07846.68%
MSFT220121P001300002021-05-12 12:23PM EDT130.001.251.111.230.00-605,65345.28%
MSFT220121P001350002021-05-13 10:59AM EDT135.001.401.211.370.00-12,07343.88%
MSFT220121P001400002021-05-13 2:07PM EDT140.001.661.401.530.00-666,88942.55%
MSFT220121P001450002021-05-13 10:53AM EDT145.001.791.581.680.00-1015,34141.13%
MSFT220121P001500002021-05-13 12:01PM EDT150.002.041.791.920.00-317,90940.09%
MSFT220121P001550002021-05-12 3:59PM EDT155.002.182.022.140.00-13,79938.86%
MSFT220121P001600002021-05-13 3:39PM EDT160.002.582.282.380.00-127,88737.65%
MSFT220121P001650002021-05-12 3:27PM EDT165.003.252.502.700.00-233,70136.65%
MSFT220121P001700002021-05-13 3:39PM EDT170.003.322.833.050.00-1214,52835.65%
MSFT220121P001750002021-05-13 12:41PM EDT175.003.733.353.500.00-78,82334.83%
MSFT220121P001800002021-05-13 3:31PM EDT180.004.303.803.900.00-13214,90533.74%
MSFT220121P001850002021-05-12 1:53PM EDT185.004.804.204.550.00-17,77533.17%
MSFT220121P001900002021-05-13 11:54AM EDT190.005.554.905.100.00-2667,58332.20%
MSFT220121P001950002021-05-13 11:37AM EDT195.006.455.555.900.00-676,76231.63%
MSFT220121P002000002021-05-14 9:37AM EDT200.006.556.356.55-0.70-9.66%4717,11730.59%
MSFT220121P002050002021-05-13 9:32AM EDT205.008.117.307.650.00-1649,72330.24%
MSFT220121P002100002021-05-13 11:53AM EDT210.0010.008.358.700.00-517,83729.59%
MSFT220121P002150002021-05-13 1:05PM EDT215.0011.009.659.950.00-4026,69329.07%
MSFT220121P002200002021-05-13 3:01PM EDT220.0012.1910.9011.300.00-1810,88028.51%
MSFT220121P002250002021-05-13 2:28PM EDT225.0014.2112.4012.900.00-1177,03428.11%
MSFT220121P002300002021-05-14 9:36AM EDT230.0014.2014.1014.55-1.90-11.80%36,23027.57%
MSFT220121P002350002021-05-13 1:55PM EDT235.0018.1315.9016.400.00-203,22427.08%
MSFT220121P002400002021-05-13 1:54PM EDT240.0020.5018.2518.750.00-1284,65427.02%
MSFT220121P002450002021-05-14 9:39AM EDT245.0020.0520.4021.05-2.85-12.45%22,67126.67%
MSFT220121P002500002021-05-14 9:38AM EDT250.0022.7023.0523.40-2.10-8.47%45,58026.16%
MSFT220121P002550002021-05-13 3:34PM EDT255.0027.5725.5026.250.00-471,01526.05%
MSFT220121P002600002021-05-13 11:32AM EDT260.0031.9528.5029.150.00-3392925.79%
MSFT220121P002650002021-05-10 10:16AM EDT265.0036.5031.4032.150.00-198425.43%
MSFT220121P002700002021-05-14 9:38AM EDT270.0034.6034.7035.50-2.65-7.11%41,81725.31%
MSFT220121P002750002021-05-07 11:27AM EDT275.0041.1038.3539.100.00-122225.30%
MSFT220121P002800002021-05-13 3:01PM EDT280.0044.7042.2042.900.00-669525.38%
MSFT220121P002850002021-04-29 10:37AM EDT285.0043.9045.7046.650.00-1519625.21%
MSFT220121P002900002021-05-12 1:42PM EDT290.0056.5549.9050.750.00-161625.36%
MSFT220121P002950002021-05-04 9:34AM EDT295.0051.5553.9554.750.00-724825.19%
MSFT220121P003000002021-05-12 2:57PM EDT300.0065.5058.2558.950.00-5143625.17%
MSFT220121P003050002021-05-05 1:18PM EDT305.0061.9562.4563.250.00-11525.16%
MSFT220121P003100002021-04-21 3:34PM EDT310.0057.1066.7567.600.00-616925.09%
MSFT220121P003150002021-04-21 3:34PM EDT315.0061.2571.3072.200.00-26825.38%
MSFT220121P003200002021-04-28 12:07PM EDT320.0070.5575.7576.550.00-149124.98%
MSFT220121P003250002021-04-09 3:50PM EDT325.0074.0575.3576.200.00-7350.00%
MSFT220121P003300002021-04-14 11:59AM EDT330.0077.0085.4586.200.00-29926.09%
MSFT220121P003350002021-05-13 11:49AM EDT335.0094.4589.6090.550.00-83925.17%
MSFT220121P003400002021-05-10 2:59PM EDT340.0094.0595.1095.550.00-61026.06%
MSFT220121P003450002021-04-20 3:18PM EDT345.0089.6599.80100.700.00-42827.39%
MSFT220121P003500002021-04-21 3:34PM EDT350.00108.70104.65105.450.00-153327.44%
MSFT220121P003600002021-04-20 3:18PM EDT360.00104.05113.90115.250.00-41928.35%
MSFT220121P003650002021-04-28 11:09AM EDT365.00112.40119.00119.900.00--327.71%
MSFT220121P003800002021-04-19 12:01AM EDT380.00120.62134.00134.850.00--129.65%