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
247.23+4.20 (+1.73%)
市場開市。 截至 9:41AM 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
MSFT220318C000800002021-03-25 11:27AM EDT80.00152.90180.70181.600.00-518129.86%
MSFT220318C000850002021-03-25 11:56AM EDT85.00147.55175.80176.700.00-18123.87%
MSFT220318C000900002021-02-17 1:59PM EDT90.00153.17139.60141.100.00-7700.00%
MSFT220318C000950002021-04-20 9:30AM EDT95.00162.550.000.000.00-1120.00%
MSFT220318C001000002021-04-05 11:15AM EDT100.00148.62147.90148.850.00-12855.05%
MSFT220318C001050002021-02-25 2:15PM EDT105.00126.05131.10132.950.00-1690.00%
MSFT220318C001100002021-05-12 10:09AM EDT110.00132.260.000.000.00-2100.00%
MSFT220318C001150002020-07-09 2:58PM EDT115.00101.5198.50102.650.00-21250.00%
MSFT220318C001200002021-05-07 9:48AM EDT120.00132.500.000.000.00-1170.00%
MSFT220318C001250002021-05-07 9:42AM EDT125.00126.900.000.000.00-270.00%
MSFT220318C001300002021-03-26 2:00PM EDT130.00106.00131.25132.150.00-12182.63%
MSFT220318C001350002021-04-21 2:11PM EDT135.00125.000.000.000.00-1220.00%
MSFT220318C001400002021-04-16 10:07AM EDT140.00100.700.000.000.00-1450.00%
MSFT220318C001450002020-12-21 3:02PM EDT145.0082.8080.5085.500.00-1160.00%
MSFT220318C001500002021-04-22 12:46PM EDT150.0094.650.000.000.00-1760.00%
MSFT220318C001550002021-05-11 9:30AM EDT155.0091.150.000.000.00-1540.00%
MSFT220318C001600002021-05-11 11:07AM EDT160.0084.950.000.000.00-82040.00%
MSFT220318C001650002021-04-30 11:25AM EDT165.0088.190.000.000.00-11030.00%
MSFT220318C001700002021-05-06 10:03AM EDT170.0077.000.000.000.00-54790.00%
MSFT220318C001750002021-05-13 11:06AM EDT175.0073.250.000.000.00-11320.00%
MSFT220318C001800002021-05-12 11:49AM EDT180.0067.300.000.000.00-11350.00%
MSFT220318C001850002021-05-04 12:30PM EDT185.0060.250.000.000.00-51100.00%
MSFT220318C001900002021-05-13 2:52PM EDT190.0060.390.000.000.00-82000.00%
MSFT220318C001950002021-05-10 12:24PM EDT195.0052.000.000.000.00-11340.00%
MSFT220318C002000002021-05-12 3:56PM EDT200.0052.390.000.000.00-131,3990.00%
MSFT220318C002050002021-04-30 12:06PM EDT205.0054.400.000.000.00-2560.00%
MSFT220318C002100002021-05-11 3:07PM EDT210.0041.000.000.000.00-323950.00%
MSFT220318C002150002021-05-13 10:10AM EDT215.0041.290.000.000.00-104980.00%
MSFT220318C002200002021-05-11 2:02PM EDT220.0037.650.000.000.00-62,6570.00%
MSFT220318C002250002021-05-13 12:54PM EDT225.0033.650.000.000.00-67850.00%
MSFT220318C002300002021-05-13 2:12PM EDT230.0031.200.000.000.00-459,3910.00%
MSFT220318C002350002021-05-12 11:17AM EDT235.0028.490.000.000.00-35890.00%
MSFT220318C002400002021-05-13 1:41PM EDT240.0026.250.000.000.00-751,1580.00%
MSFT220318C002450002021-05-13 11:24AM EDT245.0023.050.000.000.00-257780.00%
MSFT220318C002500002021-05-13 3:45PM EDT250.0020.500.000.000.00-343,6230.39%
MSFT220318C002550002021-05-13 3:48PM EDT255.0019.200.000.000.00-97750.78%
MSFT220318C002600002021-05-13 3:48PM EDT260.0017.150.000.000.00-61,3511.56%
MSFT220318C002650002021-05-13 1:09PM EDT265.0015.050.000.000.00-154801.56%
MSFT220318C002700002021-05-13 9:55AM EDT270.0012.950.000.000.00-141,7411.56%
MSFT220318C002750002021-05-13 10:17AM EDT275.0011.950.000.000.00-32513.13%
MSFT220318C002800002021-05-13 3:44PM EDT280.0010.750.000.000.00-651,2463.13%
MSFT220318C002850002021-05-12 1:58PM EDT285.008.100.000.000.00-171713.13%
MSFT220318C002900002021-05-13 1:59PM EDT290.007.750.000.000.00-903503.13%
MSFT220318C002950002021-05-13 1:57PM EDT295.006.900.000.000.00-21263.13%
MSFT220318C003000002021-05-13 12:59PM EDT300.006.100.000.000.00-182,9873.13%
MSFT220318C003050002021-05-11 11:54AM EDT305.005.550.000.000.00-24106.25%
MSFT220318C003100002021-05-12 3:42PM EDT310.004.450.000.000.00-81,0356.25%
MSFT220318C003150002021-05-11 11:53AM EDT315.003.900.000.000.00-53596.25%
MSFT220318C003200002021-05-10 2:20PM EDT320.003.500.000.000.00-51,9496.25%
MSFT220318C003250002021-05-13 12:34PM EDT325.003.400.000.000.00-12816.25%
MSFT220318C003300002021-05-11 11:42AM EDT330.003.100.000.000.00-11986.25%
MSFT220318C003350002021-05-07 12:41PM EDT335.003.150.000.000.00-32346.25%
MSFT220318C003400002021-05-07 2:33PM EDT340.002.750.000.000.00-12696.25%
MSFT220318C003450002021-05-10 2:45PM EDT345.002.080.000.000.00-13366.25%
MSFT220318C003500002021-05-11 2:36PM EDT350.001.900.000.000.00-42586.25%
MSFT220318C003550002021-05-10 10:19AM EDT355.001.880.000.000.00-1476.25%
MSFT220318C003600002021-05-10 3:57PM EDT360.001.550.000.000.00-31886.25%
MSFT220318C003650002021-05-07 12:43PM EDT365.001.620.000.000.00-11,0716.25%
MSFT220318C003700002021-04-28 1:05PM EDT370.001.370.000.000.00-1176.25%
MSFT220318C003750002021-05-07 12:01PM EDT375.001.360.000.000.00-136.25%
MSFT220318C003800002021-04-30 3:51PM EDT380.001.450.000.000.00-11412.50%
MSFT220318C003900002021-05-12 12:50PM EDT390.000.870.000.000.00-113112.50%
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
MSFT220318P000800002021-05-13 3:25PM EDT80.000.400.000.000.00-1601,67925.00%
MSFT220318P000850002021-05-13 3:10PM EDT85.000.500.000.000.00-15655225.00%
MSFT220318P000900002021-05-12 11:45AM EDT90.000.520.000.000.00-631,25825.00%
MSFT220318P000950002021-05-03 3:18PM EDT95.000.610.000.000.00-20030025.00%
MSFT220318P001000002021-05-12 2:01PM EDT100.000.740.000.000.00-979325.00%
MSFT220318P001050002021-05-05 10:45AM EDT105.000.760.000.000.00-8021525.00%
MSFT220318P001100002021-04-29 12:34PM EDT110.000.850.000.000.00-2053512.50%
MSFT220318P001150002021-05-13 1:32PM EDT115.001.110.000.000.00-135312.50%
MSFT220318P001200002021-05-12 2:01PM EDT120.001.270.000.000.00-155812.50%
MSFT220318P001250002021-05-13 1:31PM EDT125.001.450.000.000.00-16312.50%
MSFT220318P001300002021-05-06 3:38PM EDT130.001.290.000.000.00-236812.50%
MSFT220318P001350002021-03-22 1:15PM EDT135.002.321.501.640.00-147641.41%
MSFT220318P001400002021-05-11 9:41AM EDT140.001.690.000.000.00-144512.50%
MSFT220318P001450002021-04-29 3:50PM EDT145.002.270.000.000.00-2041112.50%
MSFT220318P001500002021-05-12 12:15PM EDT150.002.580.000.000.00-1145612.50%
MSFT220318P001550002021-05-10 3:54PM EDT155.002.220.000.000.00-241612.50%
MSFT220318P001600002021-05-12 12:15PM EDT160.003.050.000.000.00-188612.50%
MSFT220318P001650002021-05-12 12:15PM EDT165.003.750.000.000.00-85956.25%
MSFT220318P001700002021-05-12 10:34AM EDT170.004.550.000.000.00-27256.25%
MSFT220318P001750002021-05-12 3:17PM EDT175.005.000.000.000.00-12476.25%
MSFT220318P001800002021-05-12 9:39AM EDT180.006.000.000.000.00-51,8936.25%
MSFT220318P001850002021-05-07 3:52PM EDT185.006.450.000.000.00-27166.25%
MSFT220318P001900002021-05-12 12:20PM EDT190.006.670.000.000.00-21,4056.25%
MSFT220318P001950002021-05-12 12:14PM EDT195.007.500.000.000.00-11,1116.25%
MSFT220318P002000002021-05-13 2:08PM EDT200.009.100.000.000.00-201,8406.25%
MSFT220318P002050002021-05-12 3:23PM EDT205.009.800.000.000.00-113,6663.13%
MSFT220318P002100002021-05-07 10:29AM EDT210.0011.010.000.000.00-184,9193.13%
MSFT220318P002150002021-05-06 2:02PM EDT215.0012.700.000.000.00-16403.13%
MSFT220318P002200002021-05-13 12:31PM EDT220.0014.970.000.000.00-62,6893.13%
MSFT220318P002250002021-05-13 12:45PM EDT225.0016.150.000.000.00-194533.13%
MSFT220318P002300002021-05-12 3:05PM EDT230.0018.690.000.000.00-11,1371.56%
MSFT220318P002350002021-05-12 10:29AM EDT235.0021.000.000.000.00-286151.56%
MSFT220318P002400002021-05-13 3:31PM EDT240.0022.300.000.000.00-1605610.78%
MSFT220318P002450002021-05-13 3:30PM EDT245.0024.850.000.000.00-1,0742,1150.20%
MSFT220318P002500002021-05-13 2:08PM EDT250.0027.600.000.000.00-128670.00%
MSFT220318P002550002021-05-11 3:28PM EDT255.0028.540.000.000.00-32860.00%
MSFT220318P002600002021-05-12 10:57AM EDT260.0035.600.000.000.00-22,5740.00%
MSFT220318P002650002021-05-13 12:26PM EDT265.0036.600.000.000.00-6200.00%
MSFT220318P002700002021-05-05 11:24AM EDT270.0038.660.000.000.00-13,3780.00%
MSFT220318P002750002021-05-05 11:32AM EDT275.0046.230.000.000.00-5520.00%
MSFT220318P002800002021-05-13 12:26PM EDT280.0047.050.000.000.00-21,7750.00%
MSFT220318P002850002021-05-12 3:33PM EDT285.0054.400.000.000.00-10830.00%
MSFT220318P002900002021-05-03 11:34AM EDT290.0053.750.000.000.00-6390.00%
MSFT220318P002950002021-05-04 11:13AM EDT295.0058.800.000.000.00-2750.00%
MSFT220318P003000002021-05-12 3:33PM EDT300.0063.100.000.000.00-131580.00%
MSFT220318P003050002021-05-12 3:33PM EDT305.0071.150.000.000.00-25620.00%
MSFT220318P003100002021-05-11 11:53AM EDT310.0075.800.000.000.00-61,6690.00%
MSFT220318P003150002021-05-11 1:28PM EDT315.0074.000.000.000.00-2880.00%
MSFT220318P003200002021-05-13 11:50AM EDT320.0081.300.000.000.00-122,5880.00%
MSFT220318P003250002021-05-13 11:34AM EDT325.0084.800.000.000.00-11960.00%
MSFT220318P003300002021-04-27 11:55AM EDT330.0088.650.000.000.00-11580.00%
MSFT220318P003350002021-05-06 11:00AM EDT335.0091.600.000.000.00-27580.00%
MSFT220318P003400002021-05-13 1:45PM EDT340.00100.500.000.000.00-11810.00%
MSFT220318P003450002021-05-06 10:36AM EDT345.00101.300.000.000.00-5430.00%
MSFT220318P003500002021-05-10 2:21PM EDT350.00106.850.000.000.00-8600.00%
MSFT220318P003550002021-04-29 10:09AM EDT355.00104.580.000.000.00-22460.00%
MSFT220318P003600002021-05-07 9:30AM EDT360.00109.810.000.000.00-27250.00%
MSFT220318P003650002021-05-06 9:46AM EDT365.00120.610.000.000.00-7120.00%
MSFT220318P003700002021-05-05 12:03PM EDT370.00122.800.000.000.00-550.00%
MSFT220318P003750002021-05-03 1:17PM EDT375.00124.450.000.000.00-230.00%
MSFT220318P003800002021-04-19 2:47PM EDT380.00122.800.000.000.00--80.00%