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
284.91-1.59 (-0.55%)
收市價: 04:00PM EDT
286.92 +2.01 (0.01%)
市前: 04:21AM EDT
價內期權
認購期權範圍2022年6月17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
MSFT220617C000800002021-07-08 1:14PM EDT80.00201.140.000.000.00-3900.00%
MSFT220617C000850002020-07-09 4:58PM EDT85.00104.290.000.000.00-330.00%
MSFT220617C000900002021-05-03 11:11AM EDT90.00162.80158.20159.000.00-130.00%
MSFT220617C000950002021-05-18 12:09PM EDT95.00150.340.000.000.00-500.00%
MSFT220617C001000002021-07-28 3:03PM EDT100.00186.270.000.000.00-200.00%
MSFT220617C001050002021-06-22 12:33PM EDT105.00160.04180.80181.550.00-13358.62%
MSFT220617C001100002021-07-29 10:17AM EDT110.00176.300.000.000.00-100.00%
MSFT220617C001150002021-07-23 12:29PM EDT115.00174.450.000.000.00-300.00%
MSFT220617C001200002021-07-16 10:07AM EDT120.00162.950.000.000.00-100.00%
MSFT220617C001250002021-06-25 10:20AM EDT125.00141.00164.45166.100.00-26368.02%
MSFT220617C001300002021-06-21 11:43AM EDT130.00133.80150.45151.200.00-101820.00%
MSFT220617C001350002021-07-09 3:55PM EDT135.00143.300.000.000.00-100.00%
MSFT220617C001400002021-07-28 10:09AM EDT140.00148.250.000.000.00-200.00%
MSFT220617C001450002021-07-08 3:30PM EDT145.00133.200.000.000.00-600.00%
MSFT220617C001500002021-07-30 1:03PM EDT150.00136.000.000.000.00-100.00%
MSFT220617C001550002021-07-19 10:19AM EDT155.00122.850.000.000.00-100.00%
MSFT220617C001600002021-07-30 11:30AM EDT160.00126.550.000.000.00-100.00%
MSFT220617C001650002021-07-30 1:49PM EDT165.00120.650.000.000.00-1200.00%
MSFT220617C001700002021-07-28 9:51AM EDT170.00117.500.000.000.00-400.00%
MSFT220617C001750002021-07-28 3:45PM EDT175.00113.470.000.000.00-300.00%
MSFT220617C001800002021-07-29 3:14PM EDT180.00109.100.000.000.00-4100.00%
MSFT220617C001850002021-07-28 3:53PM EDT185.00104.000.000.000.00-300.00%
MSFT220617C001900002021-07-28 2:07PM EDT190.0099.360.000.000.00-1000.00%
MSFT220617C001950002021-07-26 3:00PM EDT195.0097.630.000.000.00-800.00%
MSFT220617C002000002021-07-30 2:16PM EDT200.0088.000.000.000.00-6700.00%
MSFT220617C002050002021-07-28 12:31PM EDT205.0086.250.000.000.00-300.00%
MSFT220617C002100002021-07-29 10:24AM EDT210.0081.500.000.000.00-100.00%
MSFT220617C002150002021-07-28 11:16AM EDT215.0078.790.000.000.00-500.00%
MSFT220617C002200002021-07-28 1:00PM EDT220.0072.850.000.000.00-100.00%
MSFT220617C002250002021-07-29 3:31PM EDT225.0068.610.000.000.00-10400.00%
MSFT220617C002300002021-07-30 3:47PM EDT230.0062.750.000.000.00-5700.00%
MSFT220617C002350002021-07-28 10:53AM EDT235.0062.670.000.000.00-1100.00%
MSFT220617C002400002021-07-29 2:16PM EDT240.0056.600.000.000.00-100.00%
MSFT220617C002450002021-07-30 10:27AM EDT245.0051.210.000.000.00-400.00%
MSFT220617C002500002021-07-30 3:50PM EDT250.0046.300.000.000.00-600.00%
MSFT220617C002550002021-07-30 12:31PM EDT255.0043.800.000.000.00-200.00%
MSFT220617C002600002021-07-30 3:50PM EDT260.0040.240.000.000.00-600.00%
MSFT220617C002650002021-07-30 3:51PM EDT265.0036.750.000.000.00-200.00%
MSFT220617C002700002021-07-30 3:51PM EDT270.0033.910.000.000.00-900.00%
MSFT220617C002750002021-07-30 2:12PM EDT275.0030.710.000.000.00-500.00%
MSFT220617C002800002021-07-30 2:33PM EDT280.0027.700.000.000.00-900.00%
MSFT220617C002850002021-07-30 3:15PM EDT285.0025.500.000.000.00-3000.01%
MSFT220617C002900002021-07-30 2:05PM EDT290.0022.820.000.000.00-1000.39%
MSFT220617C002950002021-07-30 2:39PM EDT295.0020.300.000.000.00-200.78%
MSFT220617C003000002021-07-30 3:33PM EDT300.0018.700.000.000.00-9701.56%
MSFT220617C003050002021-07-29 9:44AM EDT305.0018.350.000.000.00-101.56%
MSFT220617C003100002021-07-30 2:41PM EDT310.0014.550.000.000.00-301.56%
MSFT220617C003150002021-07-30 3:54PM EDT315.0013.250.000.000.00-34303.13%
MSFT220617C003200002021-07-30 2:49PM EDT320.0011.650.000.000.00-1503.13%
MSFT220617C003250002021-07-30 11:23AM EDT325.0010.520.000.000.00-3503.13%
MSFT220617C003300002021-07-29 3:24PM EDT330.009.910.000.000.00-26103.13%
MSFT220617C003350002021-07-30 11:27AM EDT335.008.250.000.000.00-103.13%
MSFT220617C003400002021-07-30 11:37AM EDT340.007.250.000.000.00-203.13%
MSFT220617C003450002021-07-28 9:58AM EDT345.007.150.000.000.00-2503.13%
MSFT220617C003500002021-07-30 3:34PM EDT350.005.600.000.000.00-1803.13%
MSFT220617C003550002021-07-30 3:05PM EDT355.005.000.000.000.00-1406.25%
MSFT220617C003600002021-07-29 10:58AM EDT360.004.850.000.000.00-10006.25%
MSFT220617C003650002021-07-26 11:26AM EDT365.004.250.000.000.00-106.25%
MSFT220617C003700002021-07-27 12:56PM EDT370.003.680.000.000.00-606.25%
MSFT220617C003750002021-07-30 11:08AM EDT375.003.150.000.000.00-206.25%
MSFT220617C003800002021-07-21 1:22PM EDT380.002.470.000.000.00-506.25%
MSFT220617C003850002021-07-28 9:45AM EDT385.002.650.000.000.00-106.25%
MSFT220617C003900002021-07-29 1:34PM EDT390.002.400.000.000.00-9106.25%
MSFT220617C003950002021-07-23 2:27PM EDT395.002.320.000.000.00-206.25%
MSFT220617C004000002021-07-29 12:24PM EDT400.002.010.000.000.00-306.25%
MSFT220617C004100002021-07-29 10:42AM EDT410.001.710.000.000.00-1806.25%
MSFT220617C004200002021-07-30 2:16PM EDT420.001.260.000.000.00-306.25%
MSFT220617C004300002021-07-27 12:11PM EDT430.001.220.000.000.00-106.25%
認沽盤範圍2022年6月17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
MSFT220617P000800002021-07-28 10:04AM EDT80.000.410.000.000.00-1025.00%
MSFT220617P000850002021-07-29 11:00AM EDT85.000.430.000.000.00-288025.00%
MSFT220617P000900002021-07-19 10:00AM EDT90.000.600.000.000.00-164025.00%
MSFT220617P000950002021-07-19 9:49AM EDT95.000.780.000.000.00-18025.00%
MSFT220617P001000002021-07-29 11:10AM EDT100.000.650.000.000.00-18025.00%
MSFT220617P001050002021-07-19 2:31PM EDT105.000.820.000.000.00-4025.00%
MSFT220617P001100002021-07-26 3:46PM EDT110.000.860.000.000.00-12025.00%
MSFT220617P001150002021-07-28 11:28AM EDT115.000.950.000.000.00-10025.00%
MSFT220617P001200002021-07-27 3:58PM EDT120.001.120.000.000.00-1012.50%
MSFT220617P001250002021-07-30 3:22PM EDT125.001.100.000.000.00-1012.50%
MSFT220617P001300002021-07-13 2:14PM EDT130.001.210.000.000.00-32012.50%
MSFT220617P001350002021-07-13 2:13PM EDT135.001.320.000.000.00-10012.50%
MSFT220617P001400002021-07-28 3:59PM EDT140.001.600.000.000.00-8012.50%
MSFT220617P001450002021-07-26 3:46PM EDT145.001.710.000.000.00-6012.50%
MSFT220617P001500002021-07-29 9:41AM EDT150.001.870.000.000.00-5012.50%
MSFT220617P001550002021-07-28 10:18AM EDT155.002.050.000.000.00-7012.50%
MSFT220617P001600002021-07-26 2:57PM EDT160.002.230.000.000.00-11012.50%
MSFT220617P001650002021-07-26 3:24PM EDT165.002.430.000.000.00-52012.50%
MSFT220617P001700002021-07-27 12:05PM EDT170.002.880.000.000.00-2012.50%
MSFT220617P001750002021-07-28 10:18AM EDT175.002.940.000.000.00-6012.50%
MSFT220617P001800002021-07-28 2:56PM EDT180.003.300.000.000.00-2012.50%
MSFT220617P001850002021-07-27 1:26PM EDT185.003.900.000.000.00-1012.50%
MSFT220617P001900002021-07-30 10:44AM EDT190.003.950.000.000.00-16206.25%
MSFT220617P001950002021-07-28 11:48AM EDT195.004.400.000.000.00-1406.25%
MSFT220617P002000002021-07-30 3:42PM EDT200.004.750.000.000.00-2706.25%
MSFT220617P002050002021-07-30 3:55PM EDT205.005.300.000.000.00-306.25%
MSFT220617P002100002021-07-30 10:30AM EDT210.005.900.000.000.00-12006.25%
MSFT220617P002150002021-07-29 11:56AM EDT215.006.500.000.000.00-206.25%
MSFT220617P002200002021-07-30 9:33AM EDT220.007.200.000.000.00-106.25%
MSFT220617P002250002021-07-30 2:36PM EDT225.008.050.000.000.00-106.25%
MSFT220617P002300002021-07-30 1:18PM EDT230.008.800.000.000.00-3806.25%
MSFT220617P002350002021-07-30 3:16PM EDT235.009.750.000.000.00-34903.13%
MSFT220617P002400002021-07-30 12:43PM EDT240.0010.800.000.000.00-5203.13%
MSFT220617P002450002021-07-30 12:49PM EDT245.0011.950.000.000.00-8003.13%
MSFT220617P002500002021-07-30 3:56PM EDT250.0013.350.000.000.00-9303.13%
MSFT220617P002550002021-07-30 12:43PM EDT255.0014.700.000.000.00-5603.13%
MSFT220617P002600002021-07-30 12:48PM EDT260.0016.250.000.000.00-11601.56%
MSFT220617P002650002021-07-30 10:54AM EDT265.0017.850.000.000.00-2501.56%
MSFT220617P002700002021-07-29 3:04PM EDT270.0019.400.000.000.00-6701.56%
MSFT220617P002750002021-07-30 1:24PM EDT275.0022.060.000.000.00-200.78%
MSFT220617P002800002021-07-30 2:21PM EDT280.0024.450.000.000.00-2500.39%
MSFT220617P002850002021-07-30 3:49PM EDT285.0026.350.000.000.00-4000.00%
MSFT220617P002900002021-07-30 1:51PM EDT290.0029.100.000.000.00-2000.00%
MSFT220617P002950002021-07-29 11:17AM EDT295.0031.150.000.000.00-2000.00%
MSFT220617P003000002021-07-28 1:30PM EDT300.0034.060.000.000.00-100.00%
MSFT220617P003050002021-07-28 11:55AM EDT305.0036.700.000.000.00-100.00%
MSFT220617P003100002021-07-30 10:23AM EDT310.0040.900.000.000.00-200.00%
MSFT220617P003150002021-07-30 10:25AM EDT315.0044.150.000.000.00-1200.00%
MSFT220617P003200002021-07-27 11:42AM EDT320.0048.400.000.000.00-100.00%
MSFT220617P003250002021-06-11 2:47PM EDT325.0073.0056.8558.250.00-43230.52%
MSFT220617P003300002021-07-09 3:54PM EDT330.0057.040.000.000.00-300.00%
MSFT220617P003350002021-07-09 3:00PM EDT335.0065.450.000.000.00-100.00%
MSFT220617P003400002021-07-09 3:54PM EDT340.0069.250.000.000.00-300.00%
MSFT220617P003450002021-07-12 1:56PM EDT345.0073.750.000.000.00-600.00%
MSFT220617P003500002021-07-13 2:14PM EDT350.0075.550.000.000.00-5400.00%
MSFT220617P003550002021-07-21 2:25PM EDT355.0079.650.000.000.00-600.00%
MSFT220617P003600002021-07-21 2:26PM EDT360.0084.150.000.000.00-200.00%
MSFT220617P003650002021-07-21 12:37PM EDT365.0088.850.000.000.00-200.00%
MSFT220617P003750002021-05-28 1:17PM EDT375.00125.52109.50114.450.00-1148.40%
MSFT220617P003900002021-06-08 1:22PM EDT390.00138.24113.00117.500.00--1038.31%
MSFT220617P004100002021-07-07 12:49PM EDT410.00131.700.000.000.00--00.00%
MSFT220617P004200002021-07-21 3:59PM EDT420.00140.000.000.000.00--00.00%