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
309.16-1.60 (-0.51%)
收市價: 04:00PM EDT
309.00 -0.16 (-0.05%)
收市後: 07:59PM 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
MSFT220318C000800002021-10-13 11:11AM EDT80.00214.16228.15229.850.00-232103.17%
MSFT220318C000850002021-08-30 12:03PM EDT85.00218.35201.50206.200.00-1320.00%
MSFT220318C000900002021-08-19 9:45AM EDT90.00200.85208.20212.500.00-27990.00%
MSFT220318C000950002021-08-19 3:30PM EDT95.00202.30203.10207.450.00-17250.00%
MSFT220318C001000002021-10-14 2:52PM EDT100.00202.00208.20209.900.00-56787.79%
MSFT220318C001050002021-08-26 9:44AM EDT105.00197.40194.30195.000.00-24370.00%
MSFT220318C001100002021-08-19 9:43AM EDT110.00180.65188.20192.500.00-1210.00%
MSFT220318C001150002021-09-22 2:30PM EDT115.00184.45193.20194.900.00-12377.59%
MSFT220318C001200002021-10-01 10:35AM EDT120.00163.55188.20189.900.00-810574.46%
MSFT220318C001250002021-10-05 9:50AM EDT125.00161.05183.20184.900.00-284771.51%
MSFT220318C001300002021-10-05 9:40AM EDT130.00155.45178.25179.950.00-11869.39%
MSFT220318C001350002021-10-06 12:40PM EDT135.00154.70173.25174.950.00-32966.60%
MSFT220318C001400002021-10-22 12:28PM EDT140.00169.00168.30169.95+13.25+8.51%35363.94%
MSFT220318C001450002021-09-20 1:37PM EDT145.00149.20163.30165.000.00-155862.01%
MSFT220318C001500002021-09-20 1:37PM EDT150.00144.30158.35160.050.00-1179860.08%
MSFT220318C001550002021-08-31 12:29PM EDT155.00149.60132.50137.000.00-15020.00%
MSFT220318C001600002021-10-22 9:55AM EDT160.00149.59148.45149.85+7.91+5.58%2525852.95%
MSFT220318C001650002021-10-05 9:36AM EDT165.00121.85143.50144.900.00-111851.32%
MSFT220318C001700002021-10-22 10:01AM EDT170.00140.00138.55140.25+15.75+12.68%2050552.60%
MSFT220318C001750002021-10-07 10:12AM EDT175.00121.90133.60135.400.00-317651.59%
MSFT220318C001800002021-10-18 11:52AM EDT180.00125.50128.70130.500.00-526450.12%
MSFT220318C001850002021-10-14 11:40AM EDT185.00116.65123.80125.550.00-114248.27%
MSFT220318C001900002021-10-20 12:18PM EDT190.00117.85118.90121.200.00-127950.00%
MSFT220318C001950002021-10-11 12:57PM EDT195.00107.70114.00115.650.00-323744.65%
MSFT220318C002000002021-10-21 2:46PM EDT200.00110.52109.15110.800.00-202,43043.45%
MSFT220318C002050002021-10-20 9:44AM EDT205.00105.00104.25105.650.00-113940.54%
MSFT220318C002100002021-10-21 2:46PM EDT210.00100.8299.40100.850.00-1040339.61%
MSFT220318C002150002021-10-11 11:32AM EDT215.0084.6594.6096.250.00-154339.50%
MSFT220318C002200002021-10-19 11:09AM EDT220.0090.1789.8091.200.00-302,47537.24%
MSFT220318C002250002021-10-19 1:44PM EDT225.0085.3285.0586.600.00-377936.85%
MSFT220318C002300002021-10-22 3:42PM EDT230.0081.2580.3081.60+0.12+0.15%17,73834.84%
MSFT220318C002350002021-10-22 10:21AM EDT235.0077.0575.6076.90+1.65+2.19%160533.88%
MSFT220318C002400002021-10-21 3:58PM EDT240.0071.6070.9572.45-1.92-2.61%71,09833.57%
MSFT220318C002450002021-10-20 10:58AM EDT245.0065.8966.3567.550.00-380431.80%
MSFT220318C002500002021-10-22 12:26PM EDT250.0061.8561.8063.00+0.20+0.32%64,29230.95%
MSFT220318C002550002021-10-21 12:38PM EDT255.0057.9057.3558.550.00-697630.19%
MSFT220318C002600002021-10-22 12:33PM EDT260.0053.5552.9554.15-0.70-1.29%41,34429.40%
MSFT220318C002650002021-10-22 10:52AM EDT265.0049.6048.6549.85+1.36+2.82%12,53628.65%
MSFT220318C002700002021-10-22 2:35PM EDT270.0046.0544.5545.60+0.30+0.66%542,58527.83%
MSFT220318C002750002021-10-22 3:59PM EDT275.0041.3040.4041.55-0.52-1.24%258827.19%
MSFT220318C002800002021-10-22 2:30PM EDT280.0037.5036.7037.45-0.70-1.83%171,77126.27%
MSFT220318C002850002021-10-22 2:27PM EDT285.0033.8032.8033.75-0.80-2.31%391,66725.80%
MSFT220318C002900002021-10-22 1:06PM EDT290.0029.9829.3030.10-1.02-3.29%251,43025.17%
MSFT220318C002950002021-10-22 3:35PM EDT295.0026.7526.2526.70-0.50-1.83%601,28624.66%
MSFT220318C003000002021-10-22 3:48PM EDT300.0023.3023.1024.00-0.90-3.72%1036,80124.84%
MSFT220318C003050002021-10-22 2:50PM EDT305.0020.6519.9020.85-0.55-2.59%462,19024.15%
MSFT220318C003100002021-10-22 3:06PM EDT310.0017.6517.1518.20-0.60-3.29%1692,71723.85%
MSFT220318C003150002021-10-22 2:41PM EDT315.0015.3514.7015.40-0.25-1.60%1012,91323.09%
MSFT220318C003200002021-10-22 3:14PM EDT320.0012.8812.7013.05-0.19-1.45%292,79922.63%
MSFT220318C003250002021-10-22 2:59PM EDT325.0011.0010.7511.05-0.20-1.79%421,95622.35%
MSFT220318C003300002021-10-22 3:14PM EDT330.009.169.009.35-0.34-3.58%951,24922.18%
MSFT220318C003350002021-10-22 2:31PM EDT335.007.767.307.95+0.16+2.11%592022.17%
MSFT220318C003400002021-10-22 3:31PM EDT340.006.356.006.45-0.25-3.79%611,45621.73%
MSFT220318C003450002021-10-22 3:25PM EDT345.005.174.905.75+0.07+1.37%19458522.30%
MSFT220318C003500002021-10-22 3:15PM EDT350.004.254.154.400.00-542,15821.52%
MSFT220318C003550002021-10-22 2:31PM EDT355.003.593.453.60+0.44+13.97%528721.44%
MSFT220318C003600002021-10-22 11:45AM EDT360.002.752.793.05-0.05-1.79%5040621.63%
MSFT220318C003650002021-10-22 12:52PM EDT365.002.402.172.43+0.30+14.29%41,22821.45%
MSFT220318C003700002021-10-20 12:44PM EDT370.001.711.872.090.00-1112221.75%
MSFT220318C003750002021-10-22 12:10PM EDT375.001.541.451.66+0.04+2.67%98821.62%
MSFT220318C003800002021-10-21 3:05PM EDT380.001.351.201.390.00-123621.78%
MSFT220318C003850002021-10-19 3:26PM EDT385.001.071.071.170.00-37421.97%
MSFT220318C003900002021-10-05 11:53AM EDT390.000.730.830.990.00-218022.18%
MSFT220318C003950002021-10-21 9:36AM EDT395.000.720.750.840.00-101,63222.39%
MSFT220318C004000002021-10-21 1:03PM EDT400.000.630.600.730.00-142422.69%
MSFT220318C004050002021-09-15 10:47AM EDT405.001.060.380.470.00-505621.86%
MSFT220318C004100002021-10-18 1:18PM EDT410.000.500.470.560.00-518023.33%
MSFT220318C004150002021-10-18 10:15AM EDT415.000.350.400.500.00-112223.69%
MSFT220318C004200002021-10-19 12:19PM EDT420.000.370.350.450.00-510424.07%
MSFT220318C004250002021-10-21 11:09AM EDT425.000.350.310.410.00-19224.49%
MSFT220318C004300002021-10-12 2:02PM EDT430.000.270.280.370.00-111624.84%
MSFT220318C004350002021-09-27 9:30AM EDT435.000.320.250.34+0.02+6.67%14725.24%
MSFT220318C004400002021-10-08 3:31PM EDT440.000.240.220.320.00-115225.73%
MSFT220318C004500002021-10-20 12:52PM EDT450.000.200.180.280.00-10063726.61%
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
MSFT220318P000800002021-10-22 1:22PM EDT80.000.050.000.090.00-1001,77374.61%
MSFT220318P000850002021-10-22 10:06AM EDT85.000.050.000.12-0.06-54.55%10062673.44%
MSFT220318P000900002021-10-14 11:49AM EDT90.000.090.000.140.00-493071.48%
MSFT220318P000950002021-10-13 3:34PM EDT95.000.180.020.150.00-231869.73%
MSFT220318P001000002021-10-18 9:57AM EDT100.000.130.040.170.00-1699568.36%
MSFT220318P001050002021-10-05 10:21AM EDT105.000.410.060.200.00-123967.09%
MSFT220318P001100002021-10-14 12:12PM EDT110.000.190.100.180.00-4059064.84%
MSFT220318P001150002021-09-28 10:34AM EDT115.000.590.110.210.00-19763.18%
MSFT220318P001200002021-10-22 2:28PM EDT120.000.190.140.24-0.06-24.00%350561.82%
MSFT220318P001250002021-10-22 12:27PM EDT125.000.220.170.27-0.06-21.43%310260.40%
MSFT220318P001300002021-10-14 10:53AM EDT130.000.370.210.310.00-2449259.18%
MSFT220318P001350002021-09-30 11:11AM EDT135.000.950.300.350.00-850158.50%
MSFT220318P001400002021-10-08 3:55PM EDT140.000.710.290.400.00-135256.59%
MSFT220318P001450002021-10-15 3:50PM EDT145.000.450.370.450.00-245955.62%
MSFT220318P001500002021-10-18 10:06AM EDT150.000.440.420.500.00-12,76554.20%
MSFT220318P001550002021-10-22 11:37AM EDT155.000.510.490.54+0.01+2.00%821,13352.86%
MSFT220318P001600002021-10-22 3:15PM EDT160.000.580.550.59+0.01+1.75%2501,11851.47%
MSFT220318P001650002021-10-21 3:19PM EDT165.000.670.620.690.00-165550.39%
MSFT220318P001700002021-10-20 11:27AM EDT170.000.700.700.770.00-14,49749.56%
MSFT220318P001750002021-10-22 1:30PM EDT175.000.770.731.05-0.05-6.10%285150.07%
MSFT220318P001800002021-10-21 3:25PM EDT180.000.830.841.000.00-21,86747.49%
MSFT220318P001850002021-10-22 12:44PM EDT185.001.000.971.10+0.06+6.38%180446.19%
MSFT220318P001900002021-10-22 9:35AM EDT190.001.041.081.21-0.02-1.89%11,78444.93%
MSFT220318P001950002021-10-21 1:33PM EDT195.001.161.201.330.00-121,60943.68%
MSFT220318P002000002021-10-21 11:41AM EDT200.001.301.331.400.00-202,74042.08%
MSFT220318P002050002021-10-22 3:12PM EDT205.001.471.471.54+0.02+1.38%43,29640.87%
MSFT220318P002100002021-10-22 10:03AM EDT210.001.581.631.72-0.04-2.47%54,83039.81%
MSFT220318P002150002021-10-22 9:30AM EDT215.001.811.801.89-0.01-0.55%21,22838.62%
MSFT220318P002200002021-10-22 12:47PM EDT220.001.962.002.09+0.02+1.03%1574,42037.50%
MSFT220318P002250002021-10-22 11:31AM EDT225.002.202.222.31+0.01+0.46%51,64636.39%
MSFT220318P002300002021-10-22 10:40AM EDT230.002.422.482.57+0.05+2.11%1533,62735.34%
MSFT220318P002350002021-10-22 9:53AM EDT235.002.752.772.85+0.04+1.48%1833,71234.27%
MSFT220318P002400002021-10-22 3:12PM EDT240.003.103.103.20+0.10+3.33%2604,37633.33%
MSFT220318P002450002021-10-22 11:42AM EDT245.003.553.453.60+0.10+2.90%9383,90832.42%
MSFT220318P002500002021-10-22 12:37PM EDT250.003.953.904.05+0.20+5.33%412,33431.51%
MSFT220318P002550002021-10-22 3:50PM EDT255.004.454.404.70+0.20+4.71%343,10330.94%
MSFT220318P002600002021-10-22 1:03PM EDT260.005.104.855.35+0.15+3.03%525,63630.19%
MSFT220318P002650002021-10-22 3:56PM EDT265.005.775.606.05+0.23+4.15%1664,98829.38%
MSFT220318P002700002021-10-22 3:59PM EDT270.006.586.306.70+0.38+6.13%655,14228.32%
MSFT220318P002750002021-10-22 3:57PM EDT275.007.447.007.75+0.29+4.06%462,06127.82%
MSFT220318P002800002021-10-22 3:49PM EDT280.008.488.258.80+0.32+3.92%582,63027.11%
MSFT220318P002850002021-10-22 3:02PM EDT285.009.709.509.95+0.28+2.97%611,44126.36%
MSFT220318P002900002021-10-22 12:38PM EDT290.0011.2011.1011.50+0.45+4.19%272,71725.99%
MSFT220318P002950002021-10-22 3:57PM EDT295.0012.7512.5013.10+0.18+1.43%321,11625.44%
MSFT220318P003000002021-10-22 2:30PM EDT300.0014.3514.5014.90+0.31+2.21%5080924.93%
MSFT220318P003050002021-10-22 3:57PM EDT305.0016.5516.2016.95+0.60+3.76%6789924.50%
MSFT220318P003100002021-10-22 12:33PM EDT310.0019.0718.5019.20+0.77+4.21%521,84324.07%
MSFT220318P003150002021-10-22 10:34AM EDT315.0020.9821.3021.80-0.21-0.99%3025123.83%
MSFT220318P003200002021-10-21 3:51PM EDT320.0023.6223.7024.600.00-202,61723.57%
MSFT220318P003250002021-10-22 10:38AM EDT325.0026.8026.3027.65-1.50-5.30%12612923.37%
MSFT220318P003300002021-10-22 10:10AM EDT330.0030.0030.3531.000.00-213223.32%
MSFT220318P003350002021-10-22 12:28PM EDT335.0034.3933.3534.15+0.48+1.42%213522.71%
MSFT220318P003400002021-10-20 10:59AM EDT340.0038.5036.5038.250.00-828823.22%
MSFT220318P003450002021-10-22 11:50AM EDT345.0042.3141.3541.80-0.14-0.33%68522.66%
MSFT220318P003500002021-10-21 3:32PM EDT350.0044.4444.9046.500.00-27223.76%
MSFT220318P003550002021-10-22 11:41AM EDT355.0050.8049.5550.20-16.45-24.46%628722.94%
MSFT220318P003600002021-10-08 1:36PM EDT360.0068.5053.9555.050.00-172324.07%
MSFT220318P003650002021-09-28 3:54PM EDT365.0083.0058.0059.600.00-15424.51%
MSFT220318P003700002021-09-24 10:33AM EDT370.0074.6562.6064.100.00-34024.70%
MSFT220318P003750002021-09-22 10:58AM EDT375.0078.4067.1568.800.00-46225.21%
MSFT220318P003800002021-09-21 9:45AM EDT380.0084.9070.7073.650.00-79926.02%
MSFT220318P003850002021-09-20 2:45PM EDT385.0095.4075.4078.850.00-53827.67%
MSFT220318P003900002021-09-23 9:43AM EDT390.0092.0581.4583.200.00-16127.03%
MSFT220318P003950002021-10-01 2:13PM EDT395.00108.9086.3088.100.00-31527.79%
MSFT220318P004000002021-09-03 3:54PM EDT400.0099.95115.55119.700.00-31270.14%
MSFT220318P004050002021-09-22 1:36PM EDT405.00108.3096.1097.900.00-32129.18%
MSFT220318P004100002021-10-01 12:52PM EDT410.00124.95101.00102.800.00-2729.82%
MSFT220318P004150002021-08-30 10:51AM EDT415.00112.00124.80129.000.00--166.24%
MSFT220318P004200002021-08-30 12:48PM EDT420.00118.15130.00134.000.00-1267.68%
MSFT220318P004250002021-08-30 12:57PM EDT425.00122.90135.00139.000.00-1268.94%
MSFT220318P004350002021-08-20 3:50PM EDT435.00130.85135.75136.650.00-11154.06%
MSFT220318P004500002021-09-09 9:30AM EDT450.00149.45153.90157.900.00-2265.39%