香港股市 將收市,收市時間:43 分鐘

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
303.33+0.68 (+0.22%)
收市價: 04:00PM EST
304.40 +1.07 (+0.35%)
收市後: 07:59PM EST
價內期權
認購期權範圍2022年7月15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
MSFT220715C001700002022-01-04 2:48PM EST170.00158.500.000.000.00-100.00%
MSFT220715C001750002021-12-07 2:13PM EST175.00161.00138.55141.350.00-12282.41%
MSFT220715C001800002022-01-05 12:50PM EST180.00142.030.000.000.00-100.00%
MSFT220715C001850002021-12-10 10:14AM EST185.00157.30129.00132.950.00-22378.58%
MSFT220715C001900002021-12-10 10:14AM EST190.00152.40124.00128.000.00-12375.54%
MSFT220715C001950002021-12-03 11:20AM EST195.00130.50141.00145.000.00-827116.14%
MSFT220715C002000002022-01-13 3:11PM EST200.00112.270.000.000.00-100.00%
MSFT220715C002100002022-01-10 2:20PM EST210.00104.860.000.000.00-500.00%
MSFT220715C002200002022-01-14 10:36AM EST220.0091.500.000.000.00-1100.00%
MSFT220715C002300002022-01-18 3:53PM EST230.0077.700.000.000.00-200.00%
MSFT220715C002400002022-01-14 1:07PM EST240.0074.090.000.000.00-200.00%
MSFT220715C002450002022-01-19 11:07AM EST245.0069.100.000.000.00-100.00%
MSFT220715C002500002022-01-19 11:11AM EST250.0061.450.000.000.00-1200.00%
MSFT220715C002550002022-01-18 12:03PM EST255.0058.960.000.000.00-200.00%
MSFT220715C002600002022-01-19 11:10AM EST260.0056.520.000.000.00-100.00%
MSFT220715C002650002022-01-19 10:31AM EST265.0054.800.000.000.00-100.00%
MSFT220715C002700002022-01-19 3:53PM EST270.0046.450.000.000.00-400.00%
MSFT220715C002750002022-01-19 1:56PM EST275.0046.510.000.000.00-200.00%
MSFT220715C002800002022-01-19 3:45PM EST280.0040.250.000.000.00-100.00%
MSFT220715C002850002022-01-18 2:49PM EST285.0036.080.000.000.00-4100.00%
MSFT220715C002900002022-01-19 1:54PM EST290.0035.950.000.000.00-11600.00%
MSFT220715C002950002022-01-18 11:08AM EST295.0030.800.000.000.00-2800.00%
MSFT220715C003000002022-01-19 1:39PM EST300.0029.890.000.000.00-2600.00%
MSFT220715C003050002022-01-19 3:59PM EST305.0023.550.000.000.00-800.20%
MSFT220715C003100002022-01-19 3:56PM EST310.0021.210.000.000.00-4300.78%
MSFT220715C003150002022-01-19 1:03PM EST315.0022.500.000.000.00-1401.56%
MSFT220715C003200002022-01-19 3:26PM EST320.0016.950.000.000.00-15401.56%
MSFT220715C003250002022-01-19 3:13PM EST325.0016.800.000.000.00-1701.56%
MSFT220715C003300002022-01-19 3:22PM EST330.0013.200.000.000.00-94703.13%
MSFT220715C003350002022-01-19 3:20PM EST335.0013.000.000.000.00-2703.13%
MSFT220715C003400002022-01-19 3:58PM EST340.0010.400.000.000.00-4203.13%
MSFT220715C003450002022-01-19 1:09PM EST345.0010.920.000.000.00-3503.13%
MSFT220715C003500002022-01-19 2:20PM EST350.008.900.000.000.00-16403.13%
MSFT220715C003550002022-01-19 10:00AM EST355.009.020.000.000.00-106.25%
MSFT220715C003600002022-01-18 2:32PM EST360.006.190.000.000.00-2206.25%
MSFT220715C003650002022-01-18 2:32PM EST365.005.000.000.000.00-5806.25%
MSFT220715C003700002022-01-19 2:58PM EST370.005.260.000.000.00-3806.25%
MSFT220715C003750002022-01-19 1:50PM EST375.004.600.000.000.00-606.25%
MSFT220715C003800002022-01-19 3:32PM EST380.003.750.000.000.00-49406.25%
MSFT220715C003850002022-01-19 3:28PM EST385.003.350.000.000.00-906.25%
MSFT220715C003900002022-01-19 10:08AM EST390.003.480.000.000.00-206.25%
MSFT220715C003950002022-01-19 3:24PM EST395.002.650.000.000.00-45506.25%
MSFT220715C004000002022-01-19 2:21PM EST400.002.350.000.000.00-1106.25%
MSFT220715C004050002022-01-14 2:19PM EST405.002.360.000.000.00-606.25%
MSFT220715C004100002022-01-14 2:27PM EST410.002.110.000.000.00-106.25%
MSFT220715C004150002022-01-05 10:04AM EST415.002.800.000.000.00-106.25%
MSFT220715C004200002022-01-13 10:02AM EST420.002.020.000.000.00-1012.50%
MSFT220715C004250002022-01-13 11:50AM EST425.001.480.000.000.00-127012.50%
MSFT220715C004300002022-01-12 1:02PM EST430.001.540.000.000.00-2012.50%
MSFT220715C004350002022-01-19 12:11PM EST435.001.110.000.000.00-1012.50%
MSFT220715C004400002022-01-14 3:06PM EST440.001.080.000.000.00-1012.50%
MSFT220715C004500002022-01-19 3:16PM EST450.000.780.000.000.00-5012.50%
MSFT220715C004600002022-01-19 3:32PM EST460.000.670.000.000.00-2012.50%
MSFT220715C004700002022-01-10 10:21AM EST470.000.700.000.000.00-11012.50%
MSFT220715C004800002022-01-19 12:22PM EST480.000.550.000.000.00-8012.50%
MSFT220715C004900002022-01-03 9:31AM EST490.000.860.000.000.00-93012.50%
MSFT220715C005000002022-01-12 10:53AM EST500.000.550.000.000.00-1012.50%
MSFT220715C005200002022-01-19 2:12PM EST520.000.320.000.000.00-3012.50%
認沽盤範圍2022年7月15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
MSFT220715P001700002022-01-18 11:23AM EST170.001.350.000.000.00-1012.50%
MSFT220715P001750002022-01-19 12:13PM EST175.001.280.000.000.00-2012.50%
MSFT220715P001800002022-01-13 3:19PM EST180.001.550.000.000.00-10012.50%
MSFT220715P001850002022-01-13 11:22AM EST185.001.390.000.000.00-2012.50%
MSFT220715P001900002022-01-18 9:52AM EST190.002.000.000.000.00-1012.50%
MSFT220715P001950002022-01-18 2:18PM EST195.002.230.000.000.00-20012.50%
MSFT220715P002000002022-01-14 9:34AM EST200.002.200.000.000.00-2012.50%
MSFT220715P002100002022-01-19 10:07AM EST210.002.670.000.000.00-1012.50%
MSFT220715P002200002022-01-19 2:19PM EST220.003.450.000.000.00-155012.50%
MSFT220715P002300002022-01-18 3:17PM EST230.004.950.000.000.00-50406.25%
MSFT220715P002400002022-01-19 3:21PM EST240.005.550.000.000.00-16406.25%
MSFT220715P002450002022-01-19 2:41PM EST245.006.250.000.000.00-106.25%
MSFT220715P002500002022-01-19 1:40PM EST250.006.670.000.000.00-2706.25%
MSFT220715P002550002022-01-19 10:07AM EST255.007.300.000.000.00-406.25%
MSFT220715P002600002022-01-19 3:53PM EST260.009.500.000.000.00-506.25%
MSFT220715P002650002022-01-19 12:40PM EST265.009.250.000.000.00-2303.13%
MSFT220715P002700002022-01-19 12:33PM EST270.0010.250.000.000.00-3203.13%
MSFT220715P002750002022-01-19 12:02PM EST275.0011.800.000.000.00-803.13%
MSFT220715P002800002022-01-19 3:38PM EST280.0014.160.000.000.00-5603.13%
MSFT220715P002850002022-01-19 9:42AM EST285.0014.900.000.000.00-401.56%
MSFT220715P002900002022-01-19 3:52PM EST290.0018.010.000.000.00-16001.56%
MSFT220715P002950002022-01-19 3:26PM EST295.0020.850.000.000.00-21000.78%
MSFT220715P003000002022-01-19 12:34PM EST300.0019.550.000.000.00-9100.39%
MSFT220715P003050002022-01-19 9:57AM EST305.0020.930.000.000.00-4800.00%
MSFT220715P003100002022-01-19 3:36PM EST310.0026.150.000.000.00-6400.00%
MSFT220715P003150002022-01-19 1:09PM EST315.0026.520.000.000.00-4600.00%
MSFT220715P003200002022-01-19 10:08AM EST320.0029.010.000.000.00-200.00%
MSFT220715P003250002022-01-18 1:27PM EST325.0036.270.000.000.00-200.00%
MSFT220715P003300002022-01-14 2:53PM EST330.0037.250.000.000.00-3300.00%
MSFT220715P003350002022-01-19 1:09PM EST335.0038.200.000.000.00-2500.00%
MSFT220715P003400002022-01-10 12:31PM EST340.0044.850.000.000.00-300.00%
MSFT220715P003450002022-01-14 3:20PM EST345.0046.890.000.000.00-500.00%
MSFT220715P003500002022-01-19 3:27PM EST350.0051.200.000.000.00-4600.00%
MSFT220715P003550002022-01-14 3:55PM EST355.0053.200.000.000.00-2500.00%
MSFT220715P003600002022-01-19 10:20AM EST360.0056.450.000.000.00-600.00%
MSFT220715P003650002022-01-19 10:26AM EST365.0060.600.000.000.00-500.00%
MSFT220715P003700002022-01-05 12:08PM EST370.0056.200.000.000.00-900.00%
MSFT220715P003750002021-12-29 2:38PM EST375.0046.100.000.000.00-1100.00%
MSFT220715P003800002021-12-10 12:15PM EST380.0051.8969.3072.100.00-5230.00%
MSFT220715P003850002021-12-22 12:02PM EST385.0061.940.000.000.00-300.00%
MSFT220715P003900002022-01-10 2:50PM EST390.0082.300.000.000.00-400.00%
MSFT220715P004000002021-12-03 10:54AM EST400.0083.4067.0069.800.00-1760.00%
MSFT220715P004050002021-11-23 12:23PM EST405.0076.3074.8075.600.00--10.00%
MSFT220715P004100002021-12-16 9:35AM EST410.0078.5599.60102.900.00-20980.00%
MSFT220715P004200002021-12-01 2:16PM EST420.0089.9585.2088.200.00--30.00%
MSFT220715P004250002021-12-16 12:23PM EST425.00103.10114.05117.900.00-8150.00%
MSFT220715P004300002021-12-09 11:22AM EST430.0098.10115.60118.950.00-18180.00%
MSFT220715P004350002021-11-22 2:02PM EST435.0095.60103.20106.100.00--10.00%
MSFT220715P005200002021-12-13 12:04AM EST520.00186.25203.60207.850.00--00.00%