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
MSFT220414C001450002021-10-12 10:40AM EDT145.00149.10163.35165.050.00-62357.34%
MSFT220414C001500002021-10-18 10:35AM EDT150.00153.85158.40159.850.00-24752.76%
MSFT220414C001550002021-10-06 10:30AM EDT155.00144.05153.50155.200.00-52354.22%
MSFT220414C001600002021-10-20 10:19AM EDT160.00148.75148.55150.350.00-114553.30%
MSFT220414C001650002021-10-20 9:46AM EDT165.00144.50143.60145.400.00-102351.49%
MSFT220414C001700002021-10-12 10:15AM EDT170.00125.15138.70140.500.00-113050.07%
MSFT220414C001750002021-10-19 9:38AM EDT175.00133.95133.80135.600.00-92748.63%
MSFT220414C001800002021-09-29 9:37AM EDT180.00107.10128.90130.700.00-6647.18%
MSFT220414C001850002021-10-12 10:40AM EDT185.00110.10124.05125.500.00-41043.88%
MSFT220414C001900002021-10-19 9:38AM EDT190.00119.35119.15120.850.00-91343.97%
MSFT220414C001950002021-10-11 12:55PM EDT195.00103.40114.30115.950.00-13342.51%
MSFT220414C002000002021-10-15 3:50PM EDT200.00104.99109.45111.050.00-13141.03%
MSFT220414C002050002021-10-12 9:46AM EDT205.0090.80104.65106.100.00-22939.33%
MSFT220414C002100002021-10-20 10:56AM EDT210.0099.70100.45101.200.00-1937.85%
MSFT220414C002150002021-10-11 3:43PM EDT215.0083.2595.0596.650.00-52137.74%
MSFT220414C002200002021-10-15 3:42PM EDT220.0085.9090.3091.800.00-17236.35%
MSFT220414C002250002021-10-21 3:32PM EDT225.0087.9085.6087.150.00-1335.60%
MSFT220414C002300002021-10-13 11:10AM EDT230.0068.5680.9082.500.00-22434.73%
MSFT220414C002350002021-09-30 11:15AM EDT235.0058.4076.3077.600.00-4433.08%
MSFT220414C002400002021-10-20 3:07PM EDT240.0071.0071.7072.950.00-22332.07%
MSFT220414C002450002021-10-15 3:20PM EDT245.0062.8567.2068.400.00-11331.23%
MSFT220414C002500002021-10-19 3:58PM EDT250.0062.4562.7063.850.00-17627630.28%
MSFT220414C002550002021-10-22 10:49AM EDT255.0059.2558.4559.60+1.70+2.95%66429.84%
MSFT220414C002600002021-10-22 10:49AM EDT260.0054.9554.0555.15+0.10+0.18%721728.85%
MSFT220414C002650002021-10-21 3:42PM EDT265.0051.6549.8550.900.00-126328.11%
MSFT220414C002700002021-10-20 10:54AM EDT270.0045.3046.3546.950.00-19627.72%
MSFT220414C002750002021-10-22 9:50AM EDT275.0042.1041.8542.95-1.50-3.44%27127.07%
MSFT220414C002800002021-10-21 3:22PM EDT280.0039.7538.0539.100.00-1428626.47%
MSFT220414C002850002021-10-22 3:18PM EDT285.0035.1534.9035.30-0.85-2.36%1239225.76%
MSFT220414C002900002021-10-22 2:38PM EDT290.0032.0531.4031.85-0.30-0.93%326025.34%
MSFT220414C002950002021-10-22 1:44PM EDT295.0028.3527.6028.55-0.64-2.21%414724.91%
MSFT220414C003000002021-10-22 2:49PM EDT300.0025.4424.9025.35+0.18+0.71%2275924.39%
MSFT220414C003050002021-10-22 1:11PM EDT305.0022.5421.8022.45+0.54+2.45%1137324.02%
MSFT220414C003100002021-10-22 3:33PM EDT310.0019.7219.3019.65-0.28-1.40%2378123.55%
MSFT220414C003150002021-10-22 2:37PM EDT315.0017.5116.5017.40-0.06-0.34%1232723.50%
MSFT220414C003200002021-10-22 2:33PM EDT320.0015.1014.3014.90-0.07-0.46%9648322.93%
MSFT220414C003250002021-10-22 2:37PM EDT325.0013.0812.2012.85+0.88+7.21%539222.66%
MSFT220414C003300002021-10-22 11:22AM EDT330.0010.6910.7011.05-0.51-4.55%160822.46%
MSFT220414C003350002021-10-21 11:55AM EDT335.009.009.109.400.00-197222.21%
MSFT220414C003400002021-10-22 12:54PM EDT340.007.857.507.95-0.23-2.85%6053522.00%
MSFT220414C003450002021-10-22 3:44PM EDT345.006.636.306.75-0.12-1.78%3632221.90%
MSFT220414C003500002021-10-22 1:43PM EDT350.005.565.255.70-0.24-4.14%335421.81%
MSFT220414C003550002021-10-20 10:26AM EDT355.004.374.554.750.00-19521.66%
MSFT220414C003600002021-10-22 2:32PM EDT360.004.003.604.00+0.38+10.50%2148821.64%
MSFT220414C003650002021-10-22 1:20PM EDT365.003.273.003.45+0.28+9.36%19921.81%
MSFT220414C003700002021-10-21 3:27PM EDT370.002.802.532.900.00-219321.82%
MSFT220414C003750002021-10-20 3:35PM EDT375.002.092.142.370.00-91,29621.69%
MSFT220414C003800002021-10-22 2:25PM EDT380.001.961.772.00+0.13+7.10%155921.76%
MSFT220414C003850002021-10-21 10:59AM EDT385.001.601.591.700.00-51321.88%
MSFT220414C003900002021-10-20 3:58PM EDT390.001.281.351.450.00-422222.02%
MSFT220414C003950002021-10-20 2:02PM EDT395.001.081.141.640.00-21223.56%
MSFT220414C004000002021-10-22 2:28PM EDT400.001.040.971.08-0.02-1.89%24422.40%
MSFT220414C004100002021-10-22 12:42PM EDT410.000.780.720.83+0.06+8.33%110022.89%
MSFT220414C004200002021-10-22 12:42PM EDT420.000.590.540.650.00-5523.41%
MSFT220414C004300002021-10-22 3:03PM EDT430.000.470.420.50+0.01+2.17%120823.82%
MSFT220414C004400002021-10-21 10:34AM EDT440.000.370.340.440.00-344224.68%
MSFT220414C004500002021-10-22 9:49AM EDT450.000.330.280.38+0.01+3.13%140225.43%
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
MSFT220414P001450002021-10-20 11:24AM EDT145.000.530.530.630.00-2953.61%
MSFT220414P001500002021-10-18 12:40PM EDT150.000.610.600.700.00-311552.34%
MSFT220414P001550002021-10-19 3:03PM EDT155.000.670.680.760.00-84551.03%
MSFT220414P001600002021-10-15 3:51PM EDT160.000.810.760.880.00-36450.59%
MSFT220414P001650002021-10-15 3:59PM EDT165.000.890.840.970.00-3849.32%
MSFT220414P001700002021-10-18 9:30AM EDT170.001.020.941.070.00-31548.07%
MSFT220414P001750002021-10-18 3:22PM EDT175.001.051.041.180.00-34746.88%
MSFT220414P001800002021-10-19 1:27PM EDT180.001.091.091.520.00-322447.12%
MSFT220414P001850002021-10-06 3:03PM EDT185.002.321.201.410.00-33544.39%
MSFT220414P001900002021-10-07 11:44AM EDT190.002.261.331.550.00-127543.24%
MSFT220414P001950002021-09-30 3:20PM EDT195.003.551.471.610.00-5634141.60%
MSFT220414P002000002021-10-22 1:59PM EDT200.001.701.611.77+0.08+4.94%111840.49%
MSFT220414P002050002021-10-15 1:00PM EDT205.001.981.791.940.00-116139.37%
MSFT220414P002100002021-10-20 9:41AM EDT210.002.001.972.140.00-129738.32%
MSFT220414P002150002021-10-20 1:30PM EDT215.002.262.192.360.00-18037.28%
MSFT220414P002200002021-10-18 10:20AM EDT220.002.702.422.590.00-126336.21%
MSFT220414P002250002021-10-22 3:50PM EDT225.002.802.692.89-0.06-2.10%21,38235.31%
MSFT220414P002300002021-10-20 11:13AM EDT230.003.103.103.200.00-264734.35%
MSFT220414P002350002021-10-22 9:58AM EDT235.003.403.453.60-0.05-1.45%157433.55%
MSFT220414P002400002021-10-22 9:58AM EDT240.003.803.854.10+0.10+2.70%374332.89%
MSFT220414P002450002021-10-20 1:57PM EDT245.004.454.304.500.00-11,01731.87%
MSFT220414P002500002021-10-21 3:12PM EDT250.004.654.655.150.00-21,43331.30%
MSFT220414P002550002021-10-22 10:08AM EDT255.005.305.255.60-0.25-4.50%266830.18%
MSFT220414P002600002021-10-22 10:03AM EDT260.006.006.106.45+0.07+1.18%221,24129.73%
MSFT220414P002650002021-10-22 11:02AM EDT265.006.686.607.10+0.03+0.45%11289228.76%
MSFT220414P002700002021-10-20 12:44PM EDT270.008.007.608.200.00-21,17428.41%
MSFT220414P002750002021-10-22 3:58PM EDT275.008.858.609.25+0.35+4.12%741,03027.78%
MSFT220414P002800002021-10-22 11:25AM EDT280.0010.009.9510.45-0.50-4.76%776027.22%
MSFT220414P002850002021-10-20 2:59PM EDT285.0010.9911.2511.75-0.68-5.83%227526.61%
MSFT220414P002900002021-10-21 2:54PM EDT290.0012.6012.7513.050.00-126425.83%
MSFT220414P002950002021-10-22 1:59PM EDT295.0014.6214.4014.75-0.38-2.53%121825.38%
MSFT220414P003000002021-10-22 12:43PM EDT300.0016.3015.9516.60-0.02-0.12%1348524.91%
MSFT220414P003050002021-10-22 12:34PM EDT305.0018.5118.0018.60+0.36+1.98%626224.41%
MSFT220414P003100002021-10-22 3:38PM EDT310.0020.6520.6020.90+0.70+3.51%2717224.05%
MSFT220414P003150002021-10-21 11:49AM EDT315.0023.3522.7023.850.00-117724.23%
MSFT220414P003200002021-10-14 3:21PM EDT320.0030.1425.4026.150.00-26423.43%
MSFT220414P003250002021-10-22 9:52AM EDT325.0029.0028.7529.15-0.71-2.39%213123.23%
MSFT220414P003300002021-10-21 9:43AM EDT330.0032.9431.9532.800.00-14923.60%
MSFT220414P003350002021-10-19 10:06AM EDT335.0035.8034.8536.250.00-613423.53%
MSFT220414P003400002021-10-21 11:12AM EDT340.0038.9538.8539.350.00-36422.78%
MSFT220414P003450002021-10-13 9:42AM EDT345.0053.5042.6543.200.00-810322.80%
MSFT220414P003500002021-10-22 11:36AM EDT350.0047.3546.5047.65-4.75-9.12%623223.52%
MSFT220414P003550002021-10-22 11:22AM EDT355.0051.0050.6551.25-4.99-8.91%47222.78%
MSFT220414P003600002021-10-22 11:37AM EDT360.0055.9054.8556.05-9.25-14.20%114923.79%
MSFT220414P003650002021-10-22 11:34AM EDT365.0059.8559.1560.15-15.60-20.68%14823.48%
MSFT220414P003700002021-09-17 3:42PM EDT370.0072.9067.8068.900.00-11930.98%
MSFT220414P003750002021-09-20 1:48PM EDT375.0084.6468.2069.500.00--1024.59%
MSFT220414P003800002021-09-17 1:56PM EDT380.0082.4077.0078.300.00-2332.58%
MSFT220414P003900002021-09-07 12:15PM EDT390.0091.4095.1096.150.00--146.68%
MSFT220414P004000002021-10-06 2:21PM EDT400.00108.5091.4593.250.00-101026.82%