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
260.26+3.78 (+1.47%)
收市價: 04:00PM EDT
256.50 -3.76 (-1.44%)
市前: 09:26AM EDT
價內期權
認購期權範圍2022年8月19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
MSFT220819C001300002022-06-03 10:51AM EDT130.00141.200.000.000.00-220.00%
MSFT220819C001350002022-06-06 9:36AM EDT135.00137.750.000.000.00--20.00%
MSFT220819C001400002022-06-06 2:30PM EDT140.00129.960.000.000.00-340.00%
MSFT220819C001500002022-06-29 2:27PM EDT150.00111.780.000.000.00-1100.00%
MSFT220819C001550002022-06-13 12:58PM EDT155.0091.600.000.000.00-5100.00%
MSFT220819C001600002022-02-03 4:47PM EDT160.00143.54129.20134.000.00--22236.56%
MSFT220819C001650002022-06-17 2:22PM EDT165.0086.500.000.000.00-1260.00%
MSFT220819C001700002022-06-10 10:58AM EDT170.0085.600.000.000.00-1890.00%
MSFT220819C001750002022-06-13 1:21PM EDT175.0072.220.000.000.00-11190.00%
MSFT220819C001800002022-06-22 3:41PM EDT180.0074.220.000.000.00-2130.00%
MSFT220819C001850002022-05-23 11:53AM EDT185.0077.2068.7071.600.00-160.00%
MSFT220819C001900002022-06-15 11:04AM EDT190.0061.900.000.000.00-1430.00%
MSFT220819C001950002022-06-17 9:57AM EDT195.0055.950.000.000.00-1280.00%
MSFT220819C002000002022-06-28 2:13PM EDT200.0059.900.000.000.00-261270.00%
MSFT220819C002050002022-06-23 11:58AM EDT205.0053.900.000.000.00-2360.00%
MSFT220819C002100002022-06-27 10:47AM EDT210.0058.170.000.000.00-21140.00%
MSFT220819C002150002022-06-29 10:16AM EDT215.0047.650.000.000.00-3420.00%
MSFT220819C002200002022-06-29 2:24PM EDT220.0044.320.000.000.00-10830.00%
MSFT220819C002250002022-06-29 2:51PM EDT225.0039.090.000.000.00-201680.00%
MSFT220819C002300002022-06-29 2:51PM EDT230.0034.840.000.000.00-71560.00%
MSFT220819C002350002022-06-29 10:29AM EDT235.0031.030.000.000.00-14150.00%
MSFT220819C002400002022-06-29 3:58PM EDT240.0026.920.000.000.00-615490.00%
MSFT220819C002450002022-06-29 10:29AM EDT245.0023.380.000.000.00-11,2760.00%
MSFT220819C002500002022-06-29 12:54PM EDT250.0019.260.000.000.00-182,7840.00%
MSFT220819C002550002022-06-29 3:41PM EDT255.0016.200.000.000.00-932,7530.00%
MSFT220819C002600002022-06-29 3:57PM EDT260.0013.590.000.000.00-3395,6650.00%
MSFT220819C002650002022-06-29 3:59PM EDT265.0010.950.000.000.00-4454,5561.56%
MSFT220819C002700002022-06-29 3:57PM EDT270.008.610.000.000.00-6765,1283.13%
MSFT220819C002750002022-06-29 3:46PM EDT275.006.500.000.000.00-3104,0063.13%
MSFT220819C002800002022-06-29 3:59PM EDT280.005.000.000.000.00-4418,8473.13%
MSFT220819C002850002022-06-29 3:57PM EDT285.003.700.000.000.00-4235,5706.25%
MSFT220819C002900002022-06-29 3:59PM EDT290.002.700.000.000.00-92210,1146.25%
MSFT220819C002950002022-06-29 3:34PM EDT295.001.810.000.000.00-2213,6916.25%
MSFT220819C003000002022-06-29 3:54PM EDT300.001.290.000.000.00-2687,6266.25%
MSFT220819C003050002022-06-29 3:36PM EDT305.000.920.000.000.00-1768,6616.25%
MSFT220819C003100002022-06-29 3:56PM EDT310.000.660.000.000.00-14,04715,76412.50%
MSFT220819C003150002022-06-29 3:55PM EDT315.000.460.000.000.00-4381,64612.50%
MSFT220819C003200002022-06-29 3:08PM EDT320.000.330.000.000.00-573,26212.50%
MSFT220819C003250002022-06-29 2:02PM EDT325.000.250.000.000.00-42,31712.50%
MSFT220819C003300002022-06-29 10:16AM EDT330.000.210.000.000.00-222,59312.50%
MSFT220819C003350002022-06-29 11:04AM EDT335.000.160.000.000.00-11,30712.50%
MSFT220819C003400002022-06-29 1:15PM EDT340.000.120.000.000.00-271612.50%
MSFT220819C003450002022-06-29 9:55AM EDT345.000.100.000.000.00-31,29312.50%
MSFT220819C003500002022-06-29 12:31PM EDT350.000.070.000.000.00-31,80112.50%
MSFT220819C003550002022-06-21 9:44AM EDT355.000.070.000.000.00-165112.50%
MSFT220819C003600002022-06-29 12:16PM EDT360.000.050.000.000.00-373912.50%
MSFT220819C003650002022-06-29 1:55PM EDT365.000.030.000.000.00-213812.50%
MSFT220819C003700002022-06-29 12:40PM EDT370.000.030.000.000.00-11,50225.00%
MSFT220819C003750002022-06-24 12:26PM EDT375.000.030.000.000.00-51,49725.00%
MSFT220819C003800002022-06-16 3:16PM EDT380.000.030.000.000.00-2046925.00%
MSFT220819C003850002022-06-27 9:56AM EDT385.000.020.000.000.00-5531325.00%
MSFT220819C003900002022-06-22 2:46PM EDT390.000.030.000.000.00-658225.00%
MSFT220819C003950002022-06-15 12:17PM EDT395.000.090.000.000.00-6326425.00%
MSFT220819C004000002022-06-24 9:41AM EDT400.000.020.000.000.00-3662825.00%
MSFT220819C004100002022-06-10 2:57PM EDT410.000.030.000.000.00-6120625.00%
MSFT220819C004200002022-06-02 11:31AM EDT420.000.040.000.000.00-6019225.00%
MSFT220819C004300002022-05-31 12:41PM EDT430.000.030.000.000.00-3033425.00%
MSFT220819C004400002022-05-09 2:47PM EDT440.000.090.000.150.00-4211452.44%
MSFT220819C004500002022-06-06 3:33PM EDT450.000.010.000.000.00-110325.00%
MSFT220819C004600002022-06-23 9:31AM EDT460.000.050.000.000.00-361,35925.00%
認沽盤範圍2022年8月19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
MSFT220819P001250002022-06-27 11:54AM EDT125.000.020.000.000.00-1950.00%
MSFT220819P001300002022-06-28 10:19AM EDT130.000.040.000.000.00-206450.00%
MSFT220819P001350002022-06-29 11:44AM EDT135.000.060.000.000.00-425625.00%
MSFT220819P001400002022-06-29 2:28PM EDT140.000.070.000.000.00-264825.00%
MSFT220819P001450002022-06-28 3:11PM EDT145.000.100.000.000.00-519825.00%
MSFT220819P001500002022-06-28 11:12AM EDT150.000.100.000.000.00-41,32925.00%
MSFT220819P001550002022-06-24 10:11AM EDT155.000.130.000.000.00-139725.00%
MSFT220819P001600002022-06-28 12:15PM EDT160.000.190.000.000.00-263325.00%
MSFT220819P001650002022-06-28 2:20PM EDT165.000.250.000.000.00-291725.00%
MSFT220819P001700002022-06-28 2:10PM EDT170.000.300.000.000.00-280225.00%
MSFT220819P001750002022-06-28 2:19PM EDT175.000.400.000.000.00-168525.00%
MSFT220819P001800002022-06-29 3:21PM EDT180.000.460.000.000.00-474025.00%
MSFT220819P001850002022-06-29 2:39PM EDT185.000.560.000.000.00-292425.00%
MSFT220819P001900002022-06-29 3:52PM EDT190.000.740.000.000.00-167612.50%
MSFT220819P001950002022-06-28 2:18PM EDT195.000.980.000.000.00-291,19612.50%
MSFT220819P002000002022-06-29 3:58PM EDT200.001.140.000.000.00-1492,32012.50%
MSFT220819P002050002022-06-29 3:38PM EDT205.001.470.000.000.00-2702,11312.50%
MSFT220819P002100002022-06-29 3:51PM EDT210.001.790.000.000.00-1,5712,19612.50%
MSFT220819P002150002022-06-29 3:55PM EDT215.002.210.000.000.00-1,1576,02112.50%
MSFT220819P002200002022-06-29 3:45PM EDT220.002.750.000.000.00-8504,65112.50%
MSFT220819P002250002022-06-29 3:34PM EDT225.003.270.000.000.00-1902,2786.25%
MSFT220819P002300002022-06-29 3:56PM EDT230.004.120.000.000.00-3202,2746.25%
MSFT220819P002350002022-06-29 3:38PM EDT235.005.160.000.000.00-842,5896.25%
MSFT220819P002400002022-06-29 3:58PM EDT240.006.050.000.000.00-2355,7286.25%
MSFT220819P002450002022-06-29 3:51PM EDT245.007.480.000.000.00-1543,8573.13%
MSFT220819P002500002022-06-29 3:59PM EDT250.009.000.000.000.00-5295,8313.13%
MSFT220819P002550002022-06-29 3:54PM EDT255.0011.060.000.000.00-1304,4171.56%
MSFT220819P002600002022-06-29 3:59PM EDT260.0012.920.000.000.00-1,3384,6930.10%
MSFT220819P002650002022-06-29 3:47PM EDT265.0015.550.000.000.00-2293,7160.00%
MSFT220819P002700002022-06-29 3:22PM EDT270.0018.050.000.000.00-1084,2860.00%
MSFT220819P002750002022-06-29 3:08PM EDT275.0021.140.000.000.00-132,6510.00%
MSFT220819P002800002022-06-29 3:15PM EDT280.0024.700.000.000.00-2363,8720.00%
MSFT220819P002850002022-06-29 2:44PM EDT285.0028.000.000.000.00-31,9030.00%
MSFT220819P002900002022-06-29 3:51PM EDT290.0032.530.000.000.00-171,7940.00%
MSFT220819P002950002022-06-29 3:02PM EDT295.0036.750.000.000.00-41,2110.00%
MSFT220819P003000002022-06-29 3:02PM EDT300.0041.160.000.000.00-31,4480.00%
MSFT220819P003050002022-06-29 10:49AM EDT305.0044.500.000.000.00-88480.00%
MSFT220819P003100002022-06-28 11:25AM EDT310.0049.550.000.000.00-14400.00%
MSFT220819P003150002022-06-27 11:03AM EDT315.0049.000.000.000.00-283680.00%
MSFT220819P003200002022-06-28 3:51PM EDT320.0063.500.000.000.00-14830.00%
MSFT220819P003250002022-06-17 12:50PM EDT325.0076.490.000.000.00-250.00%
MSFT220819P003300002022-06-17 11:57AM EDT330.0083.100.000.000.00-1510.00%
MSFT220819P003350002022-06-27 12:02PM EDT335.0069.300.000.000.00-200.00%
MSFT220819P003400002022-06-15 10:44AM EDT340.0091.030.000.000.00-230.00%
MSFT220819P003450002022-06-13 11:27AM EDT345.0099.000.000.000.00-100.00%
MSFT220819P003500002022-06-17 10:39AM EDT350.00104.710.000.000.00-3000.00%
MSFT220819P003550002022-04-07 1:40PM EDT355.0058.2579.0082.950.00-71700.00%
MSFT220819P003600002022-06-13 12:39PM EDT360.00112.000.000.000.00-100.00%
MSFT220819P003650002022-05-27 9:30AM EDT365.0096.2995.7599.500.00-100.00%
MSFT220819P003700002022-05-09 10:39AM EDT370.00106.2398.10101.150.00-1130.00%
MSFT220819P003750002022-02-07 10:51AM EDT375.0073.4089.0091.650.00-3600.00%
MSFT220819P003800002022-02-17 4:50PM EDT380.0090.5279.0083.000.00-590.00%
MSFT220819P003850002022-02-08 1:08PM EDT385.0084.3598.25102.900.00-290.00%
MSFT220819P003900002022-02-14 1:00AM EDT390.0089.710.000.000.00--00.00%
MSFT220819P003950002022-05-16 12:01AM EDT395.00128.45139.90143.500.00--096.31%
MSFT220819P004000002022-05-25 12:49PM EDT400.00140.05130.50134.500.00--00.00%
MSFT220819P004600002022-04-27 1:00PM EDT460.00171.80185.45188.200.00--00.00%