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
304.21+1.46 (+0.48%)
收市價: 04:00PM EDT
304.27 +0.07 (+0.02%)
收市後: 04:39PM EDT
價內期權
認購期權範圍2022年2月18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
MSFT220218C001450002021-10-06 10:11AM EDT145.00142.35158.75160.050.00-31052.73%
MSFT220218C001500002021-10-15 3:02PM EDT150.00154.50153.75155.90+8.55+5.86%11059.57%
MSFT220218C001550002021-10-08 10:17AM EDT155.00141.70148.80150.150.00-3550.49%
MSFT220218C001600002021-10-12 9:57AM EDT160.00134.00143.85145.200.00--159.23%
MSFT220218C001650002021-10-12 10:38AM EDT165.00128.70139.05140.150.00-1456.20%
MSFT220218C001700002021-10-08 10:11AM EDT170.00126.20134.10135.200.00-2254.27%
MSFT220218C001750002021-10-11 1:04PM EDT175.00121.85129.15130.250.00--452.37%
MSFT220218C001800002021-10-11 1:01PM EDT180.00117.05124.25125.250.00-2350.05%
MSFT220218C001850002021-10-08 9:46AM EDT185.00111.25119.25120.350.00-1148.61%
MSFT220218C002000002021-10-14 11:03AM EDT200.00101.17104.55105.600.00-151743.74%
MSFT220218C002100002021-10-08 11:18AM EDT210.0087.5594.7595.750.00-1140.32%
MSFT220218C002150002021-10-14 2:42PM EDT215.0088.2689.9590.950.00-1339.26%
MSFT220218C002250002021-09-29 9:57AM EDT225.0065.4580.3081.000.00--535.28%
MSFT220218C002300002021-10-05 9:56AM EDT230.0060.2075.5076.200.00-374434.08%
MSFT220218C002400002021-10-11 12:04PM EDT240.0059.9066.0566.750.00-32631.97%
MSFT220218C002450002021-10-15 2:43PM EDT245.0061.5161.4062.10+6.46+11.73%55930.99%
MSFT220218C002500002021-10-15 2:05PM EDT250.0057.4056.8557.60+1.55+2.78%214730.29%
MSFT220218C002550002021-10-14 12:45PM EDT255.0050.6252.3552.950.00-12729.01%
MSFT220218C002600002021-10-15 2:15PM EDT260.0048.3547.9048.50+3.39+7.54%208828.11%
MSFT220218C002650002021-10-15 9:30AM EDT265.0042.9443.7044.20+1.25+3.00%119427.36%
MSFT220218C002700002021-10-15 2:09PM EDT270.0039.8739.4540.00+1.52+3.96%540326.60%
MSFT220218C002750002021-10-15 3:27PM EDT275.0035.2535.4035.95+1.95+5.86%1114525.90%
MSFT220218C002800002021-10-15 11:54AM EDT280.0029.5031.5032.05-1.50-4.84%320725.22%
MSFT220218C002850002021-10-15 2:20PM EDT285.0028.0527.8528.35+0.85+3.12%547824.62%
MSFT220218C002900002021-10-15 3:53PM EDT290.0024.4524.3524.80+0.85+3.60%4834723.96%
MSFT220218C002950002021-10-15 3:55PM EDT295.0021.4721.1521.55+0.81+3.92%16148523.47%
MSFT220218C003000002021-10-15 3:58PM EDT300.0018.3518.1518.60+0.33+1.83%17748523.09%
MSFT220218C003050002021-10-15 3:38PM EDT305.0015.2515.4015.80+0.42+2.83%4524522.60%
MSFT220218C003100002021-10-15 3:57PM EDT310.0013.2013.0513.35+0.45+3.53%8133822.26%
MSFT220218C003150002021-10-15 2:11PM EDT315.0010.9810.8011.15+0.38+3.58%625821.93%
MSFT220218C003200002021-10-15 1:38PM EDT320.008.938.909.20+0.37+4.32%761,20921.61%
MSFT220218C003250002021-10-15 3:51PM EDT325.007.157.307.50+0.06+0.85%6342021.31%
MSFT220218C003300002021-10-15 3:54PM EDT330.006.055.806.15+0.23+3.95%8519921.21%
MSFT220218C003350002021-10-15 2:55PM EDT335.004.824.754.95+0.19+4.10%224021.03%
MSFT220218C003400002021-10-15 2:22PM EDT340.003.873.804.00+0.12+3.20%11210020.97%
MSFT220218C003450002021-10-15 11:01AM EDT345.002.703.003.20-0.18-6.25%316620.91%
MSFT220218C003500002021-10-15 2:44PM EDT350.002.402.372.52+0.02+0.84%1989320.80%
MSFT220218C003550002021-10-15 12:14PM EDT355.001.751.882.01-0.20-10.26%83220.82%
MSFT220218C003600002021-10-14 2:36PM EDT360.001.461.491.610.00-22620.90%
MSFT220218C003650002021-10-15 3:32PM EDT365.001.221.181.29+0.01+0.83%210820.99%
MSFT220218C003700002021-10-15 2:22PM EDT370.000.990.951.04-0.02-1.98%11321.13%
MSFT220218C003750002021-10-08 1:26PM EDT375.000.780.760.840.00-313421.28%
MSFT220218C003800002021-10-11 12:28PM EDT380.000.660.610.690.00-14721.50%
MSFT220218C003850002021-10-08 9:30AM EDT385.000.640.490.570.00-1721.74%
MSFT220218C003900002021-10-14 10:29AM EDT390.000.460.390.480.00-2422.03%
MSFT220218C003950002021-10-07 3:16PM EDT395.000.450.320.400.00-17821022.28%
MSFT220218C004000002021-10-15 12:43PM EDT400.000.310.270.34-0.03-8.82%411322.58%
MSFT220218C004050002021-09-28 12:28PM EDT405.000.340.230.300.00--123.00%
MSFT220218C004100002021-10-13 12:35PM EDT410.000.250.200.270.00-1123.46%
MSFT220218C004150002021-09-29 1:21PM EDT415.000.230.170.250.00--124.00%
MSFT220218C004200002021-09-30 12:58PM EDT420.000.240.150.230.00--524.49%
MSFT220218C004250002021-10-15 3:58PM EDT425.000.180.140.18-0.04-18.18%50424.46%
MSFT220218C004350002021-10-05 11:26AM EDT435.000.180.100.190.00-5626.07%
MSFT220218C004400002021-10-15 1:49PM EDT440.000.130.090.17-0.05-27.78%201126.42%
認沽盤範圍2022年2月18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
MSFT220218P001450002021-10-13 10:14AM EDT145.000.500.240.320.00-22055.57%
MSFT220218P001500002021-10-15 3:11PM EDT150.000.350.350.36-0.06-14.63%31792354.98%
MSFT220218P001550002021-10-15 1:13PM EDT155.000.380.330.39-0.56-59.57%2952252.78%
MSFT220218P001600002021-10-14 11:47AM EDT160.000.510.380.450.00-22251.56%
MSFT220218P001650002021-10-15 2:42PM EDT165.000.490.440.51-0.60-55.05%2950.34%
MSFT220218P001700002021-10-15 2:42PM EDT170.000.550.500.57-0.06-9.84%22771049.51%
MSFT220218P001750002021-10-12 9:42AM EDT175.000.990.570.640.00-31248.19%
MSFT220218P001800002021-10-15 3:56PM EDT180.000.670.640.67-0.14-17.28%2861446.39%
MSFT220218P001850002021-10-15 3:58PM EDT185.000.750.720.79-0.17-18.48%64845.51%
MSFT220218P001900002021-10-15 12:18PM EDT190.000.880.800.88-0.09-9.28%316844.23%
MSFT220218P001950002021-10-14 10:50AM EDT195.001.140.900.980.00-195142.97%
MSFT220218P002000002021-10-15 10:51AM EDT200.001.141.001.07-0.14-10.94%167341.55%
MSFT220218P002050002021-10-15 11:31AM EDT205.001.221.111.20-0.58-32.22%19340.38%
MSFT220218P002100002021-10-13 2:35PM EDT210.001.901.241.330.00-1111739.12%
MSFT220218P002150002021-10-14 2:52PM EDT215.001.561.391.470.00-51,21737.85%
MSFT220218P002200002021-10-15 1:20PM EDT220.001.631.551.64-0.84-34.01%42,27336.68%
MSFT220218P002250002021-10-14 12:51PM EDT225.002.041.741.820.00-14349835.46%
MSFT220218P002300002021-10-15 1:52PM EDT230.002.021.952.05-0.27-11.79%354534.38%
MSFT220218P002350002021-10-15 3:05PM EDT235.002.312.212.30-0.39-14.44%20860133.26%
MSFT220218P002400002021-10-15 2:20PM EDT240.002.562.492.60-0.54-17.42%12668232.21%
MSFT220218P002450002021-10-15 3:33PM EDT245.002.962.842.95-0.34-10.30%5954331.20%
MSFT220218P002500002021-10-15 3:54PM EDT250.003.303.203.40-0.80-19.51%23681730.34%
MSFT220218P002550002021-10-15 3:17PM EDT255.003.853.703.85-0.51-11.70%6878129.32%
MSFT220218P002600002021-10-15 3:02PM EDT260.004.374.304.45-0.60-12.07%1249828.51%
MSFT220218P002650002021-10-15 1:57PM EDT265.005.064.955.15-0.69-12.00%169827.72%
MSFT220218P002700002021-10-15 3:48PM EDT270.006.005.755.95-0.65-9.77%771,42326.94%
MSFT220218P002750002021-10-15 3:59PM EDT275.006.806.756.95-1.00-12.82%2195226.30%
MSFT220218P002800002021-10-15 3:41PM EDT280.008.107.858.10-0.76-8.58%18259825.68%
MSFT220218P002850002021-10-15 3:02PM EDT285.009.359.159.45-1.54-14.14%3381325.13%
MSFT220218P002900002021-10-15 3:20PM EDT290.0011.0510.7011.00-0.87-7.30%3790924.60%
MSFT220218P002950002021-10-15 3:55PM EDT295.0012.5012.5012.70-2.20-14.97%7432424.01%
MSFT220218P003000002021-10-15 3:44PM EDT300.0014.8014.4514.80-1.40-8.64%17429623.69%
MSFT220218P003050002021-10-15 3:24PM EDT305.0017.1016.7017.05-1.52-8.16%32323.26%
MSFT220218P003100002021-10-15 2:15PM EDT310.0019.5519.2519.65-1.41-6.73%286322.99%
MSFT220218P003150002021-10-15 12:52PM EDT315.0022.9522.0522.50-1.95-7.83%93222.74%
MSFT220218P003200002021-10-15 9:33AM EDT320.0027.1525.1525.60-4.80-15.02%33022.52%
MSFT220218P003250002021-10-14 9:52AM EDT325.0032.1128.5029.000.00-81722.42%
MSFT220218P003300002021-10-14 3:50PM EDT330.0033.7632.1032.650.00-21022.39%
MSFT220218P003350002021-10-08 9:58AM EDT335.0044.2535.9036.500.00-2922.39%
MSFT220218P003400002021-10-15 2:15PM EDT340.0040.3539.8540.55-3.57-8.13%31322.46%
MSFT220218P003450002021-09-30 10:55AM EDT345.0061.7544.1544.800.00--222.65%
MSFT220218P003500002021-10-06 10:30AM EDT350.0062.9548.5049.200.00-1122.93%
MSFT220218P003550002021-10-07 9:31AM EDT355.0062.3552.8053.700.00-1623.22%
MSFT220218P004000002021-10-14 10:52AM EDT400.00100.1795.9097.150.00-141228.96%