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4月14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
MSFT220414C001450002022-01-21 1:49PM EST145.00155.95161.50164.500.00-2591.75%
MSFT220414C001500002022-01-25 3:55PM EST150.00138.50156.00159.950.00-205593.38%
MSFT220414C001550002022-01-18 2:16PM EST155.00149.55151.30155.000.00-354590.16%
MSFT220414C001600002021-11-15 12:53PM EST160.00175.01173.00177.000.00-258201.01%
MSFT220414C001650002021-10-20 8:46AM EST165.00144.50176.50180.650.00-104223.12%
MSFT220414C001700002022-01-05 9:32AM EST170.00153.95136.15140.250.00-112981.80%
MSFT220414C001750002022-01-18 2:28PM EST175.00129.60131.65134.700.00-235973.35%
MSFT220414C001800002022-01-27 2:43PM EST180.00120.30126.80129.550.00-11068.70%
MSFT220414C001850002022-01-21 10:22AM EST185.00113.50121.80124.650.00-204366.65%
MSFT220414C001900002022-01-14 3:50PM EST190.00121.10116.95119.800.00-111765.00%
MSFT220414C001950002022-01-25 3:59PM EST195.0095.74112.00115.550.00-310850.78%
MSFT220414C002000002022-01-28 11:32AM EST200.00104.50107.10110.70+0.10+0.10%418650.10%
MSFT220414C002050002022-01-26 10:50AM EST205.0095.85102.25105.100.00-215258.53%
MSFT220414C002100002022-01-19 3:42PM EST210.0097.4097.40100.550.00-21658.57%
MSFT220414C002150002022-01-26 1:11PM EST215.0088.6592.1596.000.00-103258.19%
MSFT220414C002200002022-01-20 11:44AM EST220.0091.6087.5591.350.00-27357.00%
MSFT220414C002250002022-01-27 2:17PM EST225.0077.8082.9085.850.00-1451.55%
MSFT220414C002300002022-01-27 11:01AM EST230.0077.6078.2081.150.00-115850.17%
MSFT220414C002350002022-01-25 3:46PM EST235.0069.8673.0077.050.00-1851.15%
MSFT220414C002400002022-01-27 9:40AM EST240.0066.6268.7071.700.00-13346.80%
MSFT220414C002450002022-01-28 10:13AM EST245.0056.1264.0567.50-5.43-8.82%211446.89%
MSFT220414C002500002022-01-28 11:05AM EST250.0055.3959.5062.35-0.21-0.38%135843.40%
MSFT220414C002550002022-01-28 3:01PM EST255.0053.0054.9557.45+6.30+13.49%18340.81%
MSFT220414C002600002022-01-28 1:11PM EST260.0049.0451.3053.25+3.64+8.02%627040.34%
MSFT220414C002650002022-01-28 12:59PM EST265.0043.3046.2549.40+0.86+2.03%332340.51%
MSFT220414C002700002022-01-28 3:58PM EST270.0043.6543.2544.50+6.04+16.06%425237.61%
MSFT220414C002750002022-01-28 2:24PM EST275.0034.0038.7541.05-0.50-1.45%234038.16%
MSFT220414C002800002022-01-28 3:46PM EST280.0034.0034.8536.65+2.00+6.25%3091436.15%
MSFT220414C002850002022-01-28 3:58PM EST285.0031.9131.1033.10+4.47+16.29%3471835.75%
MSFT220414C002900002022-01-28 3:47PM EST290.0027.8727.9029.00+4.87+21.17%7477533.92%
MSFT220414C002950002022-01-28 3:59PM EST295.0025.0024.2026.05+3.60+16.82%16592034.05%
MSFT220414C003000002022-01-28 3:59PM EST300.0021.7021.3022.00+3.60+19.89%4963,54731.75%
MSFT220414C003050002022-01-28 3:59PM EST305.0018.8018.5019.30+3.00+18.99%4735,77531.59%
MSFT220414C003100002022-01-28 3:59PM EST310.0016.0515.7516.55+2.85+21.59%4757,77930.95%
MSFT220414C003150002022-01-28 3:59PM EST315.0013.0013.0014.10+1.85+16.59%5572,61630.45%
MSFT220414C003200002022-01-28 3:57PM EST320.0011.0710.7511.50+1.69+18.02%4176,17529.25%
MSFT220414C003250002022-01-28 3:59PM EST325.009.308.859.45+1.55+20.00%652,28828.62%
MSFT220414C003300002022-01-28 3:59PM EST330.007.527.107.80+1.42+23.28%2674,73928.31%
MSFT220414C003350002022-01-28 3:58PM EST335.005.805.656.60+1.20+26.09%1483,07528.50%
MSFT220414C003400002022-01-28 3:59PM EST340.004.964.455.00+0.88+21.57%1725,10427.40%
MSFT220414C003450002022-01-28 3:32PM EST345.003.803.454.35+0.50+15.15%3123,22728.06%
MSFT220414C003500002022-01-28 3:56PM EST350.003.002.743.25+0.44+17.19%1833,90227.21%
MSFT220414C003550002022-01-28 3:40PM EST355.002.202.022.74+0.34+18.28%2032,12527.60%
MSFT220414C003600002022-01-28 3:54PM EST360.001.821.572.00+0.27+17.42%643,19526.87%
MSFT220414C003650002022-01-28 3:54PM EST365.001.451.361.74+0.23+18.85%161,30027.53%
MSFT220414C003700002022-01-28 3:57PM EST370.001.180.931.38+0.18+18.00%3167327.53%
MSFT220414C003750002022-01-28 3:57PM EST375.000.950.791.12+0.15+18.75%92,12327.70%
MSFT220414C003800002022-01-28 3:54PM EST380.000.670.600.75+0.10+17.54%5287626.83%
MSFT220414C003850002022-01-28 3:54PM EST385.000.550.490.60+0.02+3.77%431,83427.00%
MSFT220414C003900002022-01-28 3:52PM EST390.000.400.340.67+0.07+21.21%168928.83%
MSFT220414C003950002022-01-27 1:53PM EST395.000.290.260.590.00-221329.40%
MSFT220414C004000002022-01-28 12:32PM EST400.000.310.250.32+0.06+24.00%602,08227.71%
MSFT220414C004050002022-01-27 3:30PM EST405.000.230.160.290.00-909828.39%
MSFT220414C004100002022-01-27 3:24PM EST410.000.190.130.220.00-2070128.32%
MSFT220414C004200002022-01-28 3:59PM EST420.000.150.130.20+0.02+15.38%1891,95229.93%
MSFT220414C004300002022-01-27 10:19AM EST430.000.100.000.200.00-492231.89%
MSFT220414C004400002022-01-28 3:52PM EST440.000.090.030.17-0.01-10.00%5062833.06%
MSFT220414C004500002022-01-24 3:16PM EST450.000.150.060.170.00-5151134.82%
MSFT220414C004600002022-01-28 10:40AM EST460.000.060.040.16-0.01-14.29%16536.28%
MSFT220414C004700002022-01-26 2:47PM EST470.000.070.040.150.00-89337.65%
MSFT220414C004800002022-01-28 3:37PM EST480.000.050.000.14+0.02+66.67%5526938.97%
MSFT220414C004900002022-01-28 9:30AM EST490.000.050.000.080.00-115538.09%
MSFT220414C005000002022-01-27 1:59PM EST500.000.050.000.130.00-3446641.70%
認沽盤範圍2022年4月14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
MSFT220414P001450002022-01-28 3:12PM EST145.000.300.100.40+0.15+100.00%447071.83%
MSFT220414P001500002022-01-27 3:59PM EST150.000.380.080.470.00-516269.73%
MSFT220414P001550002022-01-26 3:51PM EST155.000.500.120.500.00-322067.87%
MSFT220414P001600002022-01-28 10:17AM EST160.000.520.200.46+0.03+6.12%1612265.58%
MSFT220414P001650002022-01-27 10:34AM EST165.000.390.340.490.00-110264.89%
MSFT220414P001700002022-01-27 12:28PM EST170.000.500.400.550.00-110463.33%
MSFT220414P001750002022-01-28 9:33AM EST175.000.810.350.62-0.43-34.68%114560.77%
MSFT220414P001800002022-01-27 1:27PM EST180.000.750.550.700.00-325560.45%
MSFT220414P001850002022-01-28 12:35PM EST185.000.810.650.79+0.13+19.12%26159.11%
MSFT220414P001900002022-01-28 10:46AM EST190.001.090.750.88+0.03+2.83%1840257.64%
MSFT220414P001950002022-01-28 3:00PM EST195.001.090.651.04-0.09-7.63%348555.30%
MSFT220414P002000002022-01-28 3:40PM EST200.001.110.901.15-0.27-19.57%244,08454.57%
MSFT220414P002050002022-01-28 3:21PM EST205.001.260.901.27-0.33-20.75%447552.47%
MSFT220414P002100002022-01-28 3:12PM EST210.001.481.041.41-0.37-20.00%14580151.06%
MSFT220414P002150002022-01-28 10:54AM EST215.001.821.211.58-0.11-5.70%245651.12%
MSFT220414P002200002022-01-28 2:08PM EST220.001.911.381.73-0.40-17.32%8587649.43%
MSFT220414P002250002022-01-28 11:33AM EST225.002.091.631.97-0.02-0.95%31,75748.19%
MSFT220414P002300002022-01-28 1:27PM EST230.002.401.812.20-0.30-11.11%101,76746.74%
MSFT220414P002350002022-01-28 11:10AM EST235.002.942.102.62+0.33+12.64%174946.09%
MSFT220414P002400002022-01-28 3:55PM EST240.002.752.362.86-0.88-24.24%6071944.39%
MSFT220414P002450002022-01-28 11:12AM EST245.003.652.703.35+0.28+8.31%11,23243.59%
MSFT220414P002500002022-01-28 3:57PM EST250.003.423.153.60-1.41-29.19%6263,74641.68%
MSFT220414P002550002022-01-28 3:58PM EST255.003.913.554.20-1.14-22.57%3701,27540.86%
MSFT220414P002600002022-01-28 3:58PM EST260.004.484.054.75-1.67-27.15%3731,71739.64%
MSFT220414P002650002022-01-28 3:55PM EST265.005.354.655.70-1.77-24.86%2441,41139.33%
MSFT220414P002700002022-01-28 3:51PM EST270.006.155.456.30-2.20-26.35%1531,48337.78%
MSFT220414P002750002022-01-28 3:51PM EST275.007.126.207.05-2.38-25.05%5001,35236.41%
MSFT220414P002800002022-01-28 3:57PM EST280.007.877.508.35-2.58-24.69%1461,86936.07%
MSFT220414P002850002022-01-28 3:34PM EST285.008.808.659.45-3.80-30.16%312,02334.95%
MSFT220414P002900002022-01-28 3:50PM EST290.0010.5010.0010.90-3.37-24.30%2652,11734.25%
MSFT220414P002950002022-01-28 3:49PM EST295.0012.9211.4012.40-2.85-18.07%582,34233.31%
MSFT220414P003000002022-01-28 3:58PM EST300.0013.9013.2014.30-4.20-23.20%2352,80632.79%
MSFT220414P003050002022-01-28 3:36PM EST305.0017.3015.2016.35-3.05-14.99%6201,65732.16%
MSFT220414P003100002022-01-28 3:56PM EST310.0018.3617.4518.65-4.74-20.52%5621,81431.60%
MSFT220414P003150002022-01-28 3:55PM EST315.0020.7020.0021.05-5.65-21.44%241,33330.84%
MSFT220414P003200002022-01-28 3:42PM EST320.0025.2122.6024.20-4.22-14.34%222,18931.02%
MSFT220414P003250002022-01-28 3:42PM EST325.0026.2725.4527.05-6.18-19.04%51,23930.25%
MSFT220414P003300002022-01-28 2:17PM EST330.0034.7028.6530.15-1.52-4.20%196229.53%
MSFT220414P003350002022-01-28 3:58PM EST335.0032.9532.3033.95-2.80-7.83%1299529.79%
MSFT220414P003400002022-01-28 2:43PM EST340.0042.2035.4537.65+2.69+6.81%71,24029.47%
MSFT220414P003450002022-01-28 11:37AM EST345.0044.1740.1041.60-2.13-4.60%270229.32%
MSFT220414P003500002022-01-27 1:00PM EST350.0050.0543.8047.050.00-298332.57%
MSFT220414P003550002022-01-24 3:34PM EST355.0063.9548.7051.400.00-3631433.01%
MSFT220414P003600002022-01-26 2:51PM EST360.0064.1553.2055.900.00-337133.64%
MSFT220414P003650002022-01-11 2:09PM EST365.0053.4057.6060.450.00-625834.22%
MSFT220414P003700002022-01-20 3:58PM EST370.0070.0062.0565.200.00-19135.24%
MSFT220414P003750002022-01-19 3:47PM EST375.0069.8666.6569.950.00-16736.15%
MSFT220414P003800002021-12-03 2:46PM EST380.0064.0545.8547.950.00-1530.00%
MSFT220414P003850002021-12-30 2:01PM EST385.0048.5076.3080.000.00-14839.58%
MSFT220414P003900002021-12-29 3:54PM EST390.0051.0581.3084.950.00-1010140.98%
MSFT220414P003950002022-01-24 12:15PM EST395.00118.2586.5589.450.00-11940.66%
MSFT220414P004000002022-01-28 9:30AM EST400.00106.0091.1094.45+6.83+6.89%311542.11%
MSFT220414P004100002021-12-03 3:57PM EST410.0088.9072.5076.900.00-5120.00%
MSFT220414P004200002022-01-05 3:43PM EST420.00114.27110.85114.300.00-1147.01%
MSFT220414P004300002021-12-17 3:25PM EST430.00106.78121.60123.600.00-16846.20%