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
284.91-1.59 (-0.55%)
收市價: 04:00PM EDT
286.69 +1.78 (0.01%)
市前: 05:59AM 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
MSFT220121C000700002021-07-30 9:30AM EDT70.00216.400.000.000.00-200.00%
MSFT220121C000750002021-07-30 11:40AM EDT75.00209.800.000.000.00-100.00%
MSFT220121C000800002021-07-27 3:57PM EDT80.00206.100.000.000.00-100.00%
MSFT220121C000850002021-07-12 10:15AM EDT85.00192.300.000.000.00-800.00%
MSFT220121C000900002021-07-30 2:22PM EDT90.00194.000.000.000.00-1000.00%
MSFT220121C000950002021-06-21 10:00AM EDT95.00165.49185.45185.850.00-27770.00%
MSFT220121C001000002021-07-28 3:39PM EDT100.00186.270.000.000.00-100.00%
MSFT220121C001050002021-07-06 1:48PM EDT105.00171.250.000.000.00-500.00%
MSFT220121C001100002021-07-28 10:38AM EDT110.00179.600.000.000.00-2500.00%
MSFT220121C001150002021-07-29 9:54AM EDT115.00173.600.000.000.00-600.00%
MSFT220121C001200002021-07-27 3:02PM EDT120.00166.660.000.000.00-400.00%
MSFT220121C001250002021-07-14 12:29PM EDT125.00157.800.000.000.00-2600.00%
MSFT220121C001300002021-07-30 3:32PM EDT130.00155.250.000.000.00-100.00%
MSFT220121C001350002021-07-30 3:44PM EDT135.00150.130.000.000.00-400.00%
MSFT220121C001400002021-07-28 9:36AM EDT140.00147.220.000.000.00-100.00%
MSFT220121C001450002021-07-28 3:03PM EDT145.00141.500.000.000.00-900.00%
MSFT220121C001500002021-07-30 12:36PM EDT150.00135.360.000.000.00-200.00%
MSFT220121C001550002021-07-29 9:43AM EDT155.00133.510.000.000.00-200.00%
MSFT220121C001600002021-07-28 3:51PM EDT160.00126.880.000.000.00-100.00%
MSFT220121C001650002021-07-28 3:39PM EDT165.00121.880.000.000.00-100.00%
MSFT220121C001700002021-07-28 10:41AM EDT170.00119.700.000.000.00-100.00%
MSFT220121C001750002021-07-29 12:12PM EDT175.00112.100.000.000.00-200.00%
MSFT220121C001800002021-07-30 12:33PM EDT180.00106.050.000.000.00-100.00%
MSFT220121C001850002021-07-30 1:08PM EDT185.00101.000.000.000.00-100.00%
MSFT220121C001900002021-07-30 10:48AM EDT190.0096.450.000.000.00-1500.00%
MSFT220121C001950002021-07-29 3:43PM EDT195.0093.350.000.000.00-2300.00%
MSFT220121C002000002021-07-30 3:31PM EDT200.0086.500.000.000.00-3700.00%
MSFT220121C002050002021-07-29 12:01PM EDT205.0083.150.000.000.00-100.00%
MSFT220121C002100002021-07-29 2:21PM EDT210.0078.600.000.000.00-500.00%
MSFT220121C002150002021-07-30 3:49PM EDT215.0072.350.000.000.00-40500.00%
MSFT220121C002200002021-07-30 1:39PM EDT220.0067.560.000.000.00-41000.00%
MSFT220121C002250002021-07-30 11:20AM EDT225.0063.420.000.000.00-8700.00%
MSFT220121C002300002021-07-30 10:04AM EDT230.0059.380.000.000.00-100.00%
MSFT220121C002350002021-07-30 11:45AM EDT235.0054.190.000.000.00-400.00%
MSFT220121C002400002021-07-30 3:00PM EDT240.0049.900.000.000.00-2700.00%
MSFT220121C002450002021-07-30 3:12PM EDT245.0045.670.000.000.00-900.00%
MSFT220121C002500002021-07-30 3:48PM EDT250.0041.400.000.000.00-6900.00%
MSFT220121C002550002021-07-30 3:04PM EDT255.0037.600.000.000.00-16500.00%
MSFT220121C002600002021-07-30 3:55PM EDT260.0033.500.000.000.00-8000.00%
MSFT220121C002650002021-07-30 2:24PM EDT265.0029.180.000.000.00-3900.00%
MSFT220121C002700002021-07-30 3:59PM EDT270.0026.550.000.000.00-4700.00%
MSFT220121C002750002021-07-30 3:57PM EDT275.0023.050.000.000.00-11900.00%
MSFT220121C002800002021-07-30 3:59PM EDT280.0020.220.000.000.00-8400.00%
MSFT220121C002850002021-07-30 3:58PM EDT285.0017.290.000.000.00-13600.01%
MSFT220121C002900002021-07-30 3:57PM EDT290.0014.800.000.000.00-59200.78%
MSFT220121C002950002021-07-30 2:48PM EDT295.0012.500.000.000.00-9101.56%
MSFT220121C003000002021-07-30 3:54PM EDT300.0010.700.000.000.00-63401.56%
MSFT220121C003050002021-07-30 2:52PM EDT305.008.850.000.000.00-3701.56%
MSFT220121C003100002021-07-30 3:54PM EDT310.007.300.000.000.00-6103.13%
MSFT220121C003150002021-07-30 3:49PM EDT315.006.110.000.000.00-2203.13%
MSFT220121C003200002021-07-30 3:17PM EDT320.004.970.000.000.00-22803.13%
MSFT220121C003250002021-07-30 2:51PM EDT325.004.050.000.000.00-3403.13%
MSFT220121C003300002021-07-30 2:55PM EDT330.003.350.000.000.00-6303.13%
MSFT220121C003350002021-07-30 1:27PM EDT335.002.730.000.000.00-106.25%
MSFT220121C003400002021-07-30 1:50PM EDT340.002.190.000.000.00-706.25%
MSFT220121C003450002021-07-30 10:02AM EDT345.001.960.000.000.00-106.25%
MSFT220121C003500002021-07-30 2:56PM EDT350.001.530.000.000.00-4106.25%
MSFT220121C003550002021-07-30 2:16PM EDT355.001.280.000.000.00-506.25%
MSFT220121C003600002021-07-30 3:59PM EDT360.001.160.000.000.00-5106.25%
MSFT220121C003650002021-07-28 3:11PM EDT365.001.100.000.000.00-406.25%
MSFT220121C003700002021-07-30 11:00AM EDT370.000.880.000.000.00-106.25%
MSFT220121C003750002021-07-30 11:00AM EDT375.000.780.000.000.00-106.25%
MSFT220121C003800002021-07-28 11:07AM EDT380.000.870.000.000.00-1306.25%
MSFT220121C003850002021-07-26 10:37AM EDT385.000.700.000.000.00-106.25%
MSFT220121C003900002021-07-30 10:09AM EDT390.000.630.000.000.00-1012.50%
MSFT220121C003950002021-07-27 10:15AM EDT395.000.560.000.000.00-3012.50%
MSFT220121C004000002021-07-30 3:59PM EDT400.000.500.000.000.00-8012.50%
MSFT220121C004100002021-07-30 12:47PM EDT410.000.410.000.000.00-2012.50%
MSFT220121C004200002021-07-29 9:49AM EDT420.000.390.000.000.00-20012.50%
MSFT220121C004300002021-07-28 11:52AM EDT430.000.360.000.000.00-1012.50%
MSFT220121C004350002021-07-30 3:24PM EDT435.000.290.000.000.00-150012.50%
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
MSFT220121P000700002021-07-29 3:05PM EDT70.000.120.000.000.00-105050.00%
MSFT220121P000750002021-07-30 1:31PM EDT75.000.120.000.000.00-2050.00%
MSFT220121P000800002021-07-30 3:05PM EDT80.000.130.000.000.00-4025.00%
MSFT220121P000850002021-07-28 9:40AM EDT85.000.250.000.000.00-11025.00%
MSFT220121P000900002021-07-30 11:25AM EDT90.000.180.000.000.00-2025.00%
MSFT220121P000950002021-07-22 3:16PM EDT95.000.280.000.000.00-11025.00%
MSFT220121P001000002021-07-29 3:54PM EDT100.000.280.000.000.00-7025.00%
MSFT220121P001050002021-07-22 12:17PM EDT105.000.340.000.000.00-2025.00%
MSFT220121P001100002021-07-29 10:05AM EDT110.000.370.000.000.00-2025.00%
MSFT220121P001150002021-07-29 9:51AM EDT115.000.430.000.000.00-2025.00%
MSFT220121P001200002021-07-29 11:47AM EDT120.000.460.000.000.00-2025.00%
MSFT220121P001250002021-07-28 2:36PM EDT125.000.600.000.000.00-2025.00%
MSFT220121P001300002021-07-28 12:20PM EDT130.000.620.000.000.00-2025.00%
MSFT220121P001350002021-07-28 2:37PM EDT135.000.720.000.000.00-1025.00%
MSFT220121P001400002021-07-30 11:07AM EDT140.000.730.000.000.00-4025.00%
MSFT220121P001450002021-07-28 12:11PM EDT145.000.850.000.000.00-1025.00%
MSFT220121P001500002021-07-30 11:19AM EDT150.000.880.000.000.00-12025.00%
MSFT220121P001550002021-07-29 1:25PM EDT155.000.940.000.000.00-10012.50%
MSFT220121P001600002021-07-29 3:07PM EDT160.001.030.000.000.00-62012.50%
MSFT220121P001650002021-07-30 3:50PM EDT165.001.140.000.000.00-2012.50%
MSFT220121P001700002021-07-29 9:46AM EDT170.001.290.000.000.00-30012.50%
MSFT220121P001750002021-07-30 2:31PM EDT175.001.400.000.000.00-1012.50%
MSFT220121P001800002021-07-30 12:08PM EDT180.001.510.000.000.00-142012.50%
MSFT220121P001850002021-07-30 2:38PM EDT185.001.650.000.000.00-1012.50%
MSFT220121P001900002021-07-30 1:04PM EDT190.001.830.000.000.00-11012.50%
MSFT220121P001950002021-07-30 1:29PM EDT195.002.030.000.000.00-7012.50%
MSFT220121P002000002021-07-30 1:46PM EDT200.002.240.000.000.00-9012.50%
MSFT220121P002050002021-07-30 2:52PM EDT205.002.430.000.000.00-1012.50%
MSFT220121P002100002021-07-30 3:37PM EDT210.002.720.000.000.00-21506.25%
MSFT220121P002150002021-07-30 3:50PM EDT215.003.050.000.000.00-1206.25%
MSFT220121P002200002021-07-30 3:33PM EDT220.003.350.000.000.00-1206.25%
MSFT220121P002250002021-07-30 10:44AM EDT225.003.850.000.000.00-7406.25%
MSFT220121P002300002021-07-30 3:31PM EDT230.004.250.000.000.00-19506.25%
MSFT220121P002350002021-07-30 3:48PM EDT235.004.850.000.000.00-12706.25%
MSFT220121P002400002021-07-30 2:16PM EDT240.005.600.000.000.00-7006.25%
MSFT220121P002450002021-07-30 3:54PM EDT245.006.300.000.000.00-17906.25%
MSFT220121P002500002021-07-30 3:55PM EDT250.007.350.000.000.00-33803.13%
MSFT220121P002550002021-07-30 3:54PM EDT255.008.140.000.000.00-8003.13%
MSFT220121P002600002021-07-30 3:57PM EDT260.009.440.000.000.00-12903.13%
MSFT220121P002650002021-07-30 3:46PM EDT265.0010.640.000.000.00-8703.13%
MSFT220121P002700002021-07-30 3:58PM EDT270.0012.400.000.000.00-13901.56%
MSFT220121P002750002021-07-30 3:53PM EDT275.0013.900.000.000.00-9801.56%
MSFT220121P002800002021-07-30 3:54PM EDT280.0016.070.000.000.00-15500.78%
MSFT220121P002850002021-07-30 3:32PM EDT285.0018.000.000.000.00-32600.00%
MSFT220121P002900002021-07-30 3:57PM EDT290.0020.710.000.000.00-600.00%
MSFT220121P002950002021-07-30 10:49AM EDT295.0023.200.000.000.00-300.00%
MSFT220121P003000002021-07-30 2:02PM EDT300.0026.500.000.000.00-200.00%
MSFT220121P003050002021-07-29 1:35PM EDT305.0028.300.000.000.00-500.00%
MSFT220121P003100002021-07-30 2:35PM EDT310.0033.650.000.000.00-400.00%
MSFT220121P003150002021-07-30 2:36PM EDT315.0037.400.000.000.00-1400.00%
MSFT220121P003200002021-07-30 2:36PM EDT320.0041.350.000.000.00-100.00%
MSFT220121P003250002021-07-23 11:17AM EDT325.0041.650.000.000.00-1100.00%
MSFT220121P003300002021-07-29 3:22PM EDT330.0047.450.000.000.00-4400.00%
MSFT220121P003350002021-07-30 11:18AM EDT335.0053.350.000.000.00-300.00%
MSFT220121P003400002021-07-30 2:36PM EDT340.0058.750.000.000.00-100.00%
MSFT220121P003450002021-07-23 11:17AM EDT345.0058.850.000.000.00-1700.00%
MSFT220121P003500002021-07-28 9:56AM EDT350.0065.500.000.000.00-500.00%
MSFT220121P003550002021-07-12 3:38PM EDT355.0079.350.000.000.00-300.00%
MSFT220121P003600002021-07-30 11:00AM EDT360.0076.400.000.000.00-500.00%
MSFT220121P003650002021-07-13 11:51AM EDT365.0084.250.000.000.00-100.00%
MSFT220121P003700002021-07-16 10:43AM EDT370.0089.850.000.000.00-500.00%
MSFT220121P003750002021-07-14 11:37AM EDT375.0093.950.000.000.00-1300.00%
MSFT220121P003800002021-07-14 11:28AM EDT380.0098.300.000.000.00-100.00%
MSFT220121P003850002021-07-21 3:22PM EDT385.00105.200.000.000.00-4400.00%
MSFT220121P003900002021-06-17 3:43PM EDT390.00128.95108.00112.450.00--143.22%
MSFT220121P003950002021-07-28 10:41AM EDT395.00107.000.000.000.00--00.00%
MSFT220121P004000002021-07-22 10:51AM EDT400.00115.000.000.000.00-2000.00%
MSFT220121P004100002021-07-29 11:14AM EDT410.00124.300.000.000.00--00.00%