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
286.91 +2.00 (0.01%)
市前: 05:22AM EDT
價內期權
認購期權範圍2022年3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
MSFT220318C000800002021-05-19 10:50AM EDT80.00161.24177.95181.500.00-560.00%
MSFT220318C000850002021-06-16 3:42PM EDT85.00173.30193.60198.000.00-880.00%
MSFT220318C000900002021-05-18 2:13PM EDT90.00155.15169.00173.500.00-27920.00%
MSFT220318C000950002021-04-20 9:30AM EDT95.00162.550.000.000.00-100.00%
MSFT220318C001000002021-07-26 3:40PM EDT100.00189.100.000.000.00-200.00%
MSFT220318C001050002021-05-19 1:32PM EDT105.00137.55153.20156.500.00-21480.00%
MSFT220318C001100002021-07-08 3:49PM EDT110.00167.150.000.000.00-100.00%
MSFT220318C001150002020-07-09 2:58PM EDT115.00101.5198.50102.650.00-21250.00%
MSFT220318C001200002021-07-28 11:38AM EDT120.00168.000.000.000.00-600.00%
MSFT220318C001250002021-07-08 3:15PM EDT125.00152.550.000.000.00-100.00%
MSFT220318C001300002021-06-11 3:10PM EDT130.00128.16145.60150.150.00-5230.00%
MSFT220318C001350002021-06-21 10:42AM EDT135.00127.77145.80146.650.00-500.00%
MSFT220318C001400002021-07-14 11:28AM EDT140.00143.150.000.000.00-100.00%
MSFT220318C001450002021-06-17 12:03PM EDT145.00116.50134.75138.500.00-1150.00%
MSFT220318C001500002021-07-19 11:17AM EDT150.00127.290.000.000.00-100.00%
MSFT220318C001550002021-07-28 1:32PM EDT155.00132.130.000.000.00-800.00%
MSFT220318C001600002021-07-22 2:51PM EDT160.00127.200.000.000.00-200.00%
MSFT220318C001650002021-07-21 3:53PM EDT165.00116.940.000.000.00-100.00%
MSFT220318C001700002021-07-27 3:59PM EDT170.00116.950.000.000.00-200.00%
MSFT220318C001750002021-07-28 3:07PM EDT175.00112.200.000.000.00-700.00%
MSFT220318C001800002021-07-29 1:52PM EDT180.00108.180.000.000.00-1000.00%
MSFT220318C001850002021-07-28 1:58PM EDT185.00102.880.000.000.00-200.00%
MSFT220318C001900002021-07-30 1:45PM EDT190.0096.500.000.000.00-400.00%
MSFT220318C001950002021-07-06 2:35PM EDT195.0084.040.000.000.00-200.00%
MSFT220318C002000002021-07-30 1:59PM EDT200.0086.850.000.000.00-200.00%
MSFT220318C002050002021-07-26 9:44AM EDT205.0085.700.000.000.00-100.00%
MSFT220318C002100002021-07-26 10:38AM EDT210.0080.700.000.000.00-400.00%
MSFT220318C002150002021-07-29 10:05AM EDT215.0076.340.000.000.00-500.00%
MSFT220318C002200002021-07-28 12:02PM EDT220.0071.600.000.000.00-200.00%
MSFT220318C002250002021-07-28 10:39AM EDT225.0069.640.000.000.00-900.00%
MSFT220318C002300002021-07-30 3:48PM EDT230.0060.200.000.000.00-700.00%
MSFT220318C002350002021-07-30 9:31AM EDT235.0057.520.000.000.00-100.00%
MSFT220318C002400002021-07-30 12:55PM EDT240.0051.900.000.000.00-1200.00%
MSFT220318C002450002021-07-30 11:44AM EDT245.0047.860.000.000.00-1000.00%
MSFT220318C002500002021-07-30 1:55PM EDT250.0043.500.000.000.00-400.00%
MSFT220318C002550002021-07-30 3:03PM EDT255.0040.300.000.000.00-1500.00%
MSFT220318C002600002021-07-30 3:48PM EDT260.0036.400.000.000.00-1200.00%
MSFT220318C002650002021-07-30 11:43AM EDT265.0033.030.000.000.00-100.00%
MSFT220318C002700002021-07-30 3:59PM EDT270.0029.590.000.000.00-4200.00%
MSFT220318C002750002021-07-30 2:52PM EDT275.0026.450.000.000.00-1200.00%
MSFT220318C002800002021-07-30 3:53PM EDT280.0023.770.000.000.00-6000.00%
MSFT220318C002850002021-07-30 3:46PM EDT285.0020.940.000.000.00-10200.01%
MSFT220318C002900002021-07-30 3:01PM EDT290.0018.400.000.000.00-6000.39%
MSFT220318C002950002021-07-30 2:19PM EDT295.0015.710.000.000.00-3900.78%
MSFT220318C003000002021-07-30 1:49PM EDT300.0013.800.000.000.00-2801.56%
MSFT220318C003050002021-07-30 3:48PM EDT305.0012.100.000.000.00-301.56%
MSFT220318C003100002021-07-30 11:06AM EDT310.0010.600.000.000.00-203.13%
MSFT220318C003150002021-07-30 1:42PM EDT315.008.900.000.000.00-403.13%
MSFT220318C003200002021-07-30 10:28AM EDT320.007.800.000.000.00-303.13%
MSFT220318C003250002021-07-30 12:16PM EDT325.006.650.000.000.00-7203.13%
MSFT220318C003300002021-07-30 1:25PM EDT330.005.550.000.000.00-303.13%
MSFT220318C003350002021-07-29 3:19PM EDT335.005.200.000.000.00-403.13%
MSFT220318C003400002021-07-30 10:26AM EDT340.004.150.000.000.00-306.25%
MSFT220318C003450002021-07-29 11:08AM EDT345.003.900.000.000.00-3706.25%
MSFT220318C003500002021-07-30 12:07PM EDT350.003.040.000.000.00-7506.25%
MSFT220318C003550002021-07-28 2:59PM EDT355.002.800.000.000.00-5106.25%
MSFT220318C003600002021-07-29 9:35AM EDT360.002.550.000.000.00-206.25%
MSFT220318C003650002021-07-30 12:07PM EDT365.001.960.000.000.00-7606.25%
MSFT220318C003700002021-07-30 3:54PM EDT370.001.700.000.000.00-106.25%
MSFT220318C003750002021-07-29 2:43PM EDT375.001.650.000.000.00-2006.25%
MSFT220318C003800002021-07-29 3:30PM EDT380.001.440.000.000.00-106.25%
MSFT220318C003850002021-07-27 11:59AM EDT385.001.250.000.000.00-306.25%
MSFT220318C003900002021-07-28 12:01PM EDT390.001.180.000.000.00-106.25%
MSFT220318C003950002021-07-27 2:19PM EDT395.001.100.000.000.00-206.25%
MSFT220318C004000002021-07-30 1:31PM EDT400.000.890.000.000.00-206.25%
MSFT220318C004100002021-07-28 1:21PM EDT410.000.830.000.000.00-16012.50%
MSFT220318C004200002021-07-30 1:07PM EDT420.000.670.000.000.00-2012.50%
MSFT220318C004300002021-07-27 11:02AM EDT430.000.530.000.000.00-2012.50%
MSFT220318C004350002021-07-30 1:46PM EDT435.000.520.000.000.00-3012.50%
認沽盤範圍2022年3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
MSFT220318P000800002021-07-27 10:43AM EDT80.000.260.000.000.00-3025.00%
MSFT220318P000850002021-07-29 11:00AM EDT85.000.260.000.000.00-144025.00%
MSFT220318P000900002021-07-19 9:51AM EDT90.000.330.000.000.00-72025.00%
MSFT220318P000950002021-07-28 2:46PM EDT95.000.380.000.000.00-1025.00%
MSFT220318P001000002021-07-29 11:10AM EDT100.000.430.000.000.00-9025.00%
MSFT220318P001050002021-07-07 12:32PM EDT105.000.380.000.000.00-41025.00%
MSFT220318P001100002021-07-27 1:52PM EDT110.000.570.000.000.00-1025.00%
MSFT220318P001150002021-07-13 2:25PM EDT115.000.540.000.000.00-20025.00%
MSFT220318P001200002021-07-23 10:23AM EDT120.000.680.000.000.00-11025.00%
MSFT220318P001250002021-07-20 1:42PM EDT125.000.860.000.000.00-3025.00%
MSFT220318P001300002021-07-19 11:41AM EDT130.000.930.000.000.00-2025.00%
MSFT220318P001350002021-07-19 9:51AM EDT135.000.970.000.000.00-2025.00%
MSFT220318P001400002021-07-19 11:01AM EDT140.001.140.000.000.00-3012.50%
MSFT220318P001450002021-07-26 10:31AM EDT145.001.170.000.000.00-3012.50%
MSFT220318P001500002021-07-06 3:42PM EDT150.001.040.000.000.00-1012.50%
MSFT220318P001550002021-07-23 11:40AM EDT155.001.390.000.000.00-5012.50%
MSFT220318P001600002021-07-26 11:45AM EDT160.001.580.000.000.00-21012.50%
MSFT220318P001650002021-07-26 11:46AM EDT165.001.740.000.000.00-42012.50%
MSFT220318P001700002021-07-19 1:20PM EDT170.002.130.000.000.00-13012.50%
MSFT220318P001750002021-07-26 11:45AM EDT175.002.050.000.000.00-5012.50%
MSFT220318P001800002021-07-30 11:55AM EDT180.002.200.000.000.00-2012.50%
MSFT220318P001850002021-07-28 10:30AM EDT185.002.440.000.000.00-1012.50%
MSFT220318P001900002021-07-20 3:50PM EDT190.002.890.000.000.00-1012.50%
MSFT220318P001950002021-07-27 11:34AM EDT195.003.160.000.000.00-7012.50%
MSFT220318P002000002021-07-30 11:55AM EDT200.003.250.000.000.00-206.25%
MSFT220318P002050002021-07-28 2:07PM EDT205.003.670.000.000.00-1106.25%
MSFT220318P002100002021-07-30 9:50AM EDT210.004.090.000.000.00-706.25%
MSFT220318P002150002021-07-30 10:34AM EDT215.004.500.000.000.00-2206.25%
MSFT220318P002200002021-07-30 9:42AM EDT220.005.100.000.000.00-2106.25%
MSFT220318P002250002021-07-29 10:46AM EDT225.005.500.000.000.00-106.25%
MSFT220318P002300002021-07-30 3:49PM EDT230.006.100.000.000.00-406.25%
MSFT220318P002350002021-07-30 3:43PM EDT235.006.840.000.000.00-1006.25%
MSFT220318P002400002021-07-29 10:24AM EDT240.007.650.000.000.00-2206.25%
MSFT220318P002450002021-07-30 9:55AM EDT245.008.850.000.000.00-2403.13%
MSFT220318P002500002021-07-29 12:40PM EDT250.009.620.000.000.00-1503.13%
MSFT220318P002550002021-07-30 9:53AM EDT255.0011.150.000.000.00-6903.13%
MSFT220318P002600002021-07-30 2:49PM EDT260.0012.350.000.000.00-8003.13%
MSFT220318P002650002021-07-28 11:11AM EDT265.0013.200.000.000.00-3901.56%
MSFT220318P002700002021-07-30 12:29PM EDT270.0015.500.000.000.00-5701.56%
MSFT220318P002750002021-07-30 2:13PM EDT275.0017.600.000.000.00-400.78%
MSFT220318P002800002021-07-28 12:36PM EDT280.0019.070.000.000.00-600.39%
MSFT220318P002850002021-07-30 3:28PM EDT285.0021.750.000.000.00-8700.00%
MSFT220318P002900002021-07-30 2:04PM EDT290.0024.400.000.000.00-3400.00%
MSFT220318P002950002021-07-27 3:47PM EDT295.0027.140.000.000.00-8600.00%
MSFT220318P003000002021-07-30 2:03PM EDT300.0029.950.000.000.00-100.00%
MSFT220318P003050002021-07-30 12:12PM EDT305.0032.900.000.000.00-400.00%
MSFT220318P003100002021-07-29 12:29PM EDT310.0035.350.000.000.00-800.00%
MSFT220318P003150002021-07-22 1:05PM EDT315.0040.300.000.000.00-3400.00%
MSFT220318P003200002021-07-27 11:36AM EDT320.0044.000.000.000.00-1000.00%
MSFT220318P003250002021-05-27 10:44AM EDT325.0076.8061.5065.600.00-1011144.50%
MSFT220318P003300002021-07-27 9:34AM EDT330.0048.900.000.000.00-200.00%
MSFT220318P003350002021-07-22 1:14PM EDT335.0056.100.000.000.00-300.00%
MSFT220318P003400002021-07-27 1:11PM EDT340.0060.600.000.000.00-100.00%
MSFT220318P003450002021-07-22 1:40PM EDT345.0064.450.000.000.00-1400.00%
MSFT220318P003500002021-07-22 11:05AM EDT350.0068.000.000.000.00-1100.00%
MSFT220318P003550002021-07-14 12:13PM EDT355.0076.000.000.000.00-200.00%
MSFT220318P003600002021-07-28 3:03PM EDT360.0077.050.000.000.00-100.00%
MSFT220318P003650002021-05-06 9:46AM EDT365.00120.61113.15117.850.00-71267.47%
MSFT220318P003700002021-05-05 12:03PM EDT370.00122.80118.05122.500.00-5568.51%
MSFT220318P003750002021-05-03 1:17PM EDT375.00124.45128.00128.950.00-2373.40%
MSFT220318P003800002021-04-19 2:47PM EDT380.00122.80135.20140.000.00--879.29%
MSFT220318P003850002021-07-27 1:50PM EDT385.00103.450.000.000.00-100.00%
MSFT220318P003900002021-07-19 12:01AM EDT390.00110.850.000.000.00--00.00%