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
308.26+8.42 (+2.81%)
收市價: 04:00PM EST
308.87 +0.61 (+0.20%)
收市後: 07:59PM EST
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
MSFT220318C000800002022-01-24 10:59AM EST80.00205.50226.30229.750.00-116202.05%
MSFT220318C000850002021-12-16 10:36AM EST85.00246.50223.25227.500.00-211206.59%
MSFT220318C000900002021-12-07 10:02AM EST90.00243.03222.00225.850.00-122247.61%
MSFT220318C000950002021-12-02 1:45PM EST95.00235.45239.20243.800.00-88418.75%
MSFT220318C001000002021-11-16 1:02PM EST100.00240.65225.85227.500.00-21024333.03%
MSFT220318C001050002021-12-09 3:07PM EST105.00228.30208.40211.500.00-67228.91%
MSFT220318C001100002022-01-19 9:32AM EST110.00196.27196.25200.100.00-11163.18%
MSFT220318C001150002021-11-16 2:49PM EST115.00225.40208.75212.900.00-450290.44%
MSFT220318C001200002021-11-16 1:02PM EST120.00219.90203.75207.900.00-3000279.59%
MSFT220318C001250002021-11-16 2:49PM EST125.00215.40198.20202.900.00-950267.62%
MSFT220318C001300002021-11-16 2:44PM EST130.00210.05193.85196.950.00-257256.97%
MSFT220318C001350002022-01-07 3:34PM EST135.00180.00171.35174.800.00-66129.00%
MSFT220318C001400002022-01-05 10:48AM EST140.00181.55166.30169.800.00-1518123.90%
MSFT220318C001450002022-01-26 10:33AM EST145.00156.00161.30164.800.00-110118.99%
MSFT220318C001500002022-01-26 2:43PM EST150.00149.31156.35159.750.00-127113.53%
MSFT220318C001550002022-01-21 12:57PM EST155.00146.52151.45154.850.00-619110.33%
MSFT220318C001600002022-01-26 2:43PM EST160.00142.20146.40149.850.00-132105.86%
MSFT220318C001650002022-01-26 10:41AM EST165.00135.08141.40144.900.00-125102.12%
MSFT220318C001700002022-01-26 2:48PM EST170.00127.89136.50139.850.00-317797.29%
MSFT220318C001750002021-12-03 1:23PM EST175.00145.75159.50164.000.00-173232.31%
MSFT220318C001800002022-01-27 9:43AM EST180.00125.00126.55129.750.00-115788.04%
MSFT220318C001850002022-01-24 11:59AM EST185.0098.00121.50125.000.00-112586.91%
MSFT220318C001900002022-01-26 1:23PM EST190.00112.00116.55119.700.00-320679.88%
MSFT220318C001950002022-01-21 9:30AM EST195.00107.70111.25115.000.00-117179.30%
MSFT220318C002000002022-01-27 9:51AM EST200.00104.82106.65109.450.00-351,21769.91%
MSFT220318C002050002022-01-25 10:26AM EST205.0085.60101.70104.850.00-114470.62%
MSFT220318C002100002022-01-28 11:04AM EST210.0092.4896.85100.20-0.72-0.77%135070.18%
MSFT220318C002150002022-01-26 2:01PM EST215.0084.2591.9595.15-4.62-5.20%155666.25%
MSFT220318C002200002022-01-28 2:59PM EST220.0083.9086.9090.25+3.10+3.84%92,28663.56%
MSFT220318C002250002022-01-26 2:00PM EST225.0078.5581.7085.550.00-873362.24%
MSFT220318C002300002022-01-28 3:47PM EST230.0076.7077.1580.00+2.00+2.68%67,50154.97%
MSFT220318C002350002022-01-27 10:21AM EST235.0072.2272.3575.500.00-157055.07%
MSFT220318C002400002022-01-28 1:42PM EST240.0065.3268.4570.25-1.25-1.88%1690750.17%
MSFT220318C002450002022-01-28 3:38PM EST245.0061.4462.8065.55-0.56-0.90%10172748.69%
MSFT220318C002500002022-01-28 3:35PM EST250.0057.0058.8061.00+2.54+4.66%123,30447.77%
MSFT220318C002550002022-01-27 3:53PM EST255.0048.3553.5556.850.00-1371848.29%
MSFT220318C002600002022-01-28 1:11PM EST260.0047.1249.3551.05+3.23+7.36%231,03541.28%
MSFT220318C002650002022-01-28 10:08AM EST265.0036.5044.6047.30+0.30+0.83%11,87442.99%
MSFT220318C002700002022-01-28 3:58PM EST270.0040.2040.3042.85+5.20+14.86%161,84341.35%
MSFT220318C002750002022-01-28 3:53PM EST275.0036.3036.9038.45+4.30+13.44%301,15239.59%
MSFT220318C002800002022-01-28 3:59PM EST280.0033.3032.5034.00+5.80+21.09%1111,72437.43%
MSFT220318C002850002022-01-28 3:49PM EST285.0027.7328.6030.00+3.73+15.54%852,21636.26%
MSFT220318C002900002022-01-28 3:59PM EST290.0025.5024.7526.15+4.25+20.00%1882,75235.07%
MSFT220318C002950002022-01-28 3:59PM EST295.0022.0021.4022.15+4.30+24.29%2471,79933.07%
MSFT220318C003000002022-01-28 3:59PM EST300.0018.5718.0519.00+3.37+22.17%1,4449,34732.63%
MSFT220318C003050002022-01-28 3:59PM EST305.0015.4514.9015.95+2.78+21.94%6263,90831.83%
MSFT220318C003100002022-01-28 3:59PM EST310.0012.6012.2513.00+2.00+18.87%2,3835,36830.67%
MSFT220318C003150002022-01-28 3:59PM EST315.0010.159.8510.45+2.00+24.54%4855,51529.77%
MSFT220318C003200002022-01-28 3:59PM EST320.008.157.858.20+1.65+25.38%1,3629,68928.87%
MSFT220318C003250002022-01-28 3:59PM EST325.006.256.106.45+1.25+25.00%68611,96328.46%
MSFT220318C003300002022-01-28 3:59PM EST330.004.704.554.80+0.80+20.51%2,25411,54527.56%
MSFT220318C003350002022-01-28 3:59PM EST335.003.603.403.65+0.54+17.65%3895,67627.30%
MSFT220318C003400002022-01-28 3:59PM EST340.002.602.492.70+0.37+16.59%1,44910,31526.95%
MSFT220318C003450002022-01-28 3:54PM EST345.001.971.702.00+0.22+12.57%4705,10426.80%
MSFT220318C003500002022-01-28 3:59PM EST350.001.461.361.50+0.22+17.74%7908,49726.86%
MSFT220318C003550002022-01-28 3:57PM EST355.001.050.991.14+0.11+11.70%6168,21827.06%
MSFT220318C003600002022-01-28 3:48PM EST360.000.730.710.86-0.01-1.35%952,89227.25%
MSFT220318C003650002022-01-28 3:56PM EST365.000.600.510.65+0.06+11.11%2259,73527.47%
MSFT220318C003700002022-01-28 3:51PM EST370.000.450.330.57+0.06+15.38%3192,91028.48%
MSFT220318C003750002022-01-28 3:53PM EST375.000.320.290.49+0.03+10.34%393,21229.32%
MSFT220318C003800002022-01-28 3:05PM EST380.000.230.190.29-0.03-11.54%751,45228.35%
MSFT220318C003850002022-01-28 1:21PM EST385.000.210.190.34+0.01+5.00%661,33230.57%
MSFT220318C003900002022-01-28 3:52PM EST390.000.140.080.23-0.01-6.67%71,55330.18%
MSFT220318C003950002022-01-28 2:03PM EST395.000.110.100.12-0.01-8.33%711,73028.91%
MSFT220318C004000002022-01-28 3:59PM EST400.000.100.070.150.00-462,79831.06%
MSFT220318C004050002022-01-28 3:20PM EST405.000.080.040.10+0.01+14.29%4036930.71%
MSFT220318C004100002022-01-28 12:41PM EST410.000.070.060.120.00-5439332.62%
MSFT220318C004150002022-01-27 9:57AM EST415.000.060.000.210.00-123636.33%
MSFT220318C004200002022-01-27 12:06PM EST420.000.050.000.110.00-2223834.57%
MSFT220318C004250002022-01-28 2:40PM EST425.000.030.000.05-0.01-25.00%6117532.81%
MSFT220318C004300002022-01-27 9:55AM EST430.000.050.020.080.00-10059535.55%
MSFT220318C004350002022-01-27 10:25AM EST435.000.030.000.070.00-123336.13%
MSFT220318C004400002022-01-26 2:01PM EST440.000.050.020.070.00-334337.11%
MSFT220318C004500002022-01-27 1:48PM EST450.000.030.000.020.00-3090734.77%
MSFT220318C004600002022-01-26 3:05PM EST460.000.020.000.170.00-3916945.51%
MSFT220318C004700002022-01-26 2:12PM EST470.000.030.000.150.00-6047146.88%
MSFT220318C004800002022-01-27 3:59PM EST480.000.030.000.120.00-1575647.66%
MSFT220318C004900002022-01-26 2:04PM EST490.000.030.000.170.00-5246751.56%
MSFT220318C005000002022-01-28 2:02PM EST500.000.010.000.03-0.02-66.67%111,39844.92%
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
MSFT220318P000800002022-01-28 2:03PM EST80.000.010.000.070.00-12,108125.78%
MSFT220318P000850002022-01-27 11:39AM EST85.000.010.000.030.00-15657112.50%
MSFT220318P000900002022-01-27 9:43AM EST90.000.080.010.020.00-11,006107.03%
MSFT220318P000950002022-01-25 2:14PM EST95.000.030.000.020.00-733899.22%
MSFT220318P001000002022-01-28 11:28AM EST100.000.020.020.03+0.01+100.00%141,282102.34%
MSFT220318P001050002022-01-27 11:07AM EST105.000.010.000.030.00-1051793.75%
MSFT220318P001100002022-01-26 2:25PM EST110.000.030.000.040.00-958092.19%
MSFT220318P001150002022-01-28 2:23PM EST115.000.040.000.05+0.01+33.33%966090.23%
MSFT220318P001200002022-01-28 2:41PM EST120.000.050.010.05+0.01+25.00%6252487.89%
MSFT220318P001250002022-01-28 11:33AM EST125.000.060.020.06+0.03+100.00%2425286.72%
MSFT220318P001300002022-01-28 12:55PM EST130.000.080.000.11+0.01+14.29%551085.55%
MSFT220318P001350002022-01-28 11:35AM EST135.000.090.000.09+0.01+12.50%150680.47%
MSFT220318P001400002022-01-28 12:37PM EST140.000.110.020.12+0.05+83.33%3142180.47%
MSFT220318P001450002022-01-28 11:56AM EST145.000.130.030.14-0.03-18.75%1256878.71%
MSFT220318P001500002022-01-28 2:13PM EST150.000.150.040.16+0.05+50.00%243,37376.76%
MSFT220318P001550002022-01-28 11:31AM EST155.000.180.060.180.00-191,75575.10%
MSFT220318P001600002022-01-28 3:50PM EST160.000.420.080.20+0.22+110.00%201,49973.24%
MSFT220318P001650002022-01-28 11:24AM EST165.000.240.130.23+0.06+33.33%865872.17%
MSFT220318P001700002022-01-27 1:48PM EST170.000.240.130.260.00-414,50369.73%
MSFT220318P001750002022-01-28 11:20AM EST175.000.320.170.29+0.01+3.23%31,65168.07%
MSFT220318P001800002022-01-27 2:55PM EST180.000.380.200.330.00-322,03066.26%
MSFT220318P001850002022-01-28 11:08AM EST185.000.440.250.37+0.11+33.33%21,05864.60%
MSFT220318P001900002022-01-27 11:45AM EST190.000.380.190.410.00-172,04861.28%
MSFT220318P001950002022-01-28 1:56PM EST195.000.500.410.47-0.10-16.67%11,46561.77%
MSFT220318P002000002022-01-28 3:54PM EST200.000.500.310.53-0.24-32.43%1,0303,73858.33%
MSFT220318P002050002022-01-28 3:07PM EST205.000.700.500.61-0.08-10.26%1,0042,11457.93%
MSFT220318P002100002022-01-28 3:00PM EST210.000.780.600.72-0.19-19.59%415,00756.62%
MSFT220318P002150002022-01-27 3:39PM EST215.001.150.600.900.00-1521,47254.86%
MSFT220318P002200002022-01-28 3:51PM EST220.000.880.790.91-0.42-32.31%3135,33453.10%
MSFT220318P002250002022-01-28 3:54PM EST225.001.000.861.05-0.55-35.48%63,51051.27%
MSFT220318P002300002022-01-28 3:56PM EST230.001.151.061.20-0.48-29.45%4235,53650.61%
MSFT220318P002350002022-01-28 3:48PM EST235.001.421.201.39-0.65-31.40%3315,08549.12%
MSFT220318P002400002022-01-28 3:59PM EST240.001.391.411.60-0.93-40.09%4445,76247.57%
MSFT220318P002450002022-01-28 3:55PM EST245.001.961.631.85-0.75-27.68%2153,59746.08%
MSFT220318P002500002022-01-28 3:59PM EST250.002.001.962.14-1.17-36.91%30614,57644.59%
MSFT220318P002550002022-01-28 3:38PM EST255.002.702.302.51-1.02-27.42%8243,13343.29%
MSFT220318P002600002022-01-28 3:58PM EST260.002.992.582.97-1.26-29.65%6386,24642.11%
MSFT220318P002650002022-01-28 3:58PM EST265.003.343.153.50-1.95-36.86%6454,20540.90%
MSFT220318P002700002022-01-28 3:59PM EST270.003.873.504.15-2.02-34.30%2684,98239.80%
MSFT220318P002750002022-01-28 3:59PM EST275.004.574.304.75-2.53-35.63%1,4065,94238.18%
MSFT220318P002800002022-01-28 3:58PM EST280.005.355.255.60-3.06-36.39%8297,93337.02%
MSFT220318P002850002022-01-28 3:58PM EST285.006.326.106.65-3.35-34.64%1,3782,99736.02%
MSFT220318P002900002022-01-28 3:59PM EST290.007.537.357.85-3.88-34.01%8214,79034.97%
MSFT220318P002950002022-01-28 3:56PM EST295.009.388.709.30-3.27-25.85%1,2444,64334.07%
MSFT220318P003000002022-01-28 3:57PM EST300.0010.8810.3010.95-4.72-30.26%6966,62333.12%
MSFT220318P003050002022-01-28 3:58PM EST305.0012.8512.2012.95-4.86-27.44%3373,38032.42%
MSFT220318P003100002022-01-28 3:59PM EST310.0015.1514.3015.15-5.10-25.19%4774,24931.59%
MSFT220318P003150002022-01-28 3:36PM EST315.0019.5516.8017.80-3.82-16.35%944,28331.14%
MSFT220318P003200002022-01-28 3:50PM EST320.0022.2919.6020.85-4.68-17.35%1868,19630.99%
MSFT220318P003250002022-01-28 3:50PM EST325.0025.6222.7024.15-3.71-12.65%1435,55130.81%
MSFT220318P003300002022-01-28 3:36PM EST330.0028.7226.2527.65-5.58-16.27%103,53330.51%
MSFT220318P003350002022-01-28 3:46PM EST335.0032.6230.2031.40-4.02-10.97%661,93630.25%
MSFT220318P003400002022-01-28 3:08PM EST340.0039.4334.3536.05+3.43+9.53%284,51432.11%
MSFT220318P003450002022-01-28 11:07AM EST345.0045.8038.3041.15+5.00+12.25%296335.14%
MSFT220318P003500002022-01-28 3:15PM EST350.0048.0742.7545.60-3.52-6.82%592635.99%
MSFT220318P003550002022-01-26 9:31AM EST355.0051.5546.8550.500.00-159938.12%
MSFT220318P003600002022-01-26 11:04AM EST360.0061.3551.3555.150.00-11,08939.22%
MSFT220318P003650002022-01-11 11:06AM EST365.0055.2556.1060.000.00-512640.92%
MSFT220318P003700002022-01-24 2:15PM EST370.0071.6361.2064.65-9.47-11.68%413641.68%
MSFT220318P003750002022-01-25 1:29PM EST375.0085.9766.1069.550.00-223843.33%
MSFT220318P003800002022-01-25 3:01PM EST380.0086.2271.4074.500.00-29745.12%
MSFT220318P003850002022-01-24 2:15PM EST385.0095.9476.0079.450.00-16246.85%
MSFT220318P003900002021-12-01 9:47AM EST390.0057.1054.8556.150.00-1970.00%
MSFT220318P003950002022-01-26 9:49AM EST395.0093.4586.0089.400.00-118650.38%
MSFT220318P004000002021-12-14 9:30AM EST400.0068.0086.9088.550.00-5230.00%
MSFT220318P004050002021-11-10 6:47AM EST405.00108.3062.4565.800.00-3210.00%
MSFT220318P004100002021-12-09 9:49AM EST410.0075.4594.6597.500.00-180.00%
MSFT220318P004150002021-11-03 1:43PM EST415.0083.2591.0595.000.00--30.00%
MSFT220318P004200002022-01-14 2:21PM EST420.00112.00117.30120.900.00-1078.37%
MSFT220318P004250002021-11-10 6:47AM EST425.00122.9081.0084.900.00-120.00%
MSFT220318P004350002021-11-10 6:47AM EST435.00130.8591.0094.950.00-1110.00%
MSFT220318P004500002021-11-10 6:47AM EST450.00149.45105.50110.000.00-220.00%