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9月16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
MSFT220916C000800002022-01-28 11:08AM EST80.00221.50226.30229.85-4.80-2.12%131094.12%
MSFT220916C000850002021-12-31 3:54PM EST85.00251.95215.40218.900.00-500.00%
MSFT220916C000900002022-01-21 10:06AM EST90.00207.80216.35219.750.00-11785.25%
MSFT220916C000950002022-01-06 11:09AM EST95.00222.42211.40214.650.00-21480.69%
MSFT220916C001000002022-01-28 3:21PM EST100.00204.80206.40209.90+9.06+4.63%1023379.77%
MSFT220916C001050002022-01-24 9:36AM EST105.00186.00201.45204.950.00-41376.98%
MSFT220916C001100002022-01-25 3:14PM EST110.00183.00196.55200.200.00-104750.00%
MSFT220916C001150002022-01-21 10:01AM EST115.00183.90191.60195.100.00-12672.14%
MSFT220916C001200002022-01-24 1:32PM EST120.00167.75186.65190.100.00-317669.30%
MSFT220916C001250002022-01-21 9:58AM EST125.00174.41181.75185.300.00-76667.96%
MSFT220916C001300002022-01-14 9:36AM EST130.00175.95176.85180.300.00-117465.30%
MSFT220916C001350002022-01-24 10:05AM EST135.00156.65171.95175.650.00-145964.83%
MSFT220916C001400002022-01-26 3:23PM EST140.00167.79167.10170.60+11.55+7.39%357362.02%
MSFT220916C001450002022-01-27 12:37PM EST145.00157.50162.25165.600.00-847759.60%
MSFT220916C001500002022-01-27 10:53AM EST150.00157.00157.40161.000.00-61,03659.26%
MSFT220916C001550002022-01-27 12:45PM EST155.00147.39152.55156.300.00-11,18958.29%
MSFT220916C001600002022-01-24 12:23PM EST160.00133.03147.75151.300.00-211,05355.98%
MSFT220916C001650002022-01-25 3:59PM EST165.00127.50142.95146.550.00-1092354.76%
MSFT220916C001700002022-01-21 10:16AM EST170.00137.00138.15141.75+5.50+4.18%148953.32%
MSFT220916C001750002022-01-28 3:47PM EST175.00133.00133.35137.00+4.20+3.26%384452.05%
MSFT220916C001800002022-01-28 3:50PM EST180.00128.50128.65132.20+3.50+2.80%165350.57%
MSFT220916C001850002022-01-27 11:00AM EST185.00123.00123.50127.400.00-12,60949.11%
MSFT220916C001900002022-01-26 9:31AM EST190.00119.10119.25122.800.00-165448.22%
MSFT220916C001950002022-01-28 2:58PM EST195.00110.10114.60118.10+15.35+16.20%247847.00%
MSFT220916C002000002022-01-28 3:50PM EST200.00110.00110.05113.50+1.02+0.94%411,52646.00%
MSFT220916C002050002022-01-24 11:49AM EST205.0082.10106.10109.300.00-18845.92%
MSFT220916C002100002022-01-28 11:57AM EST210.00100.28100.85104.20+9.63+10.62%12,05943.63%
MSFT220916C002150002022-01-27 10:33AM EST215.0093.3596.3599.900.00-1013343.15%
MSFT220916C002200002022-01-28 3:50PM EST220.0092.0092.0094.95+3.91+4.44%31,35841.22%
MSFT220916C002250002022-01-25 12:40PM EST225.0072.7087.6090.500.00-312740.32%
MSFT220916C002300002022-01-28 3:49PM EST230.0083.0083.2085.95+5.77+7.47%165839.16%
MSFT220916C002350002022-01-27 10:19AM EST235.0077.7079.0081.900.00-19138.84%
MSFT220916C002400002022-01-28 3:49PM EST240.0074.6074.7077.50+0.60+0.81%81,39837.81%
MSFT220916C002450002022-01-26 11:58AM EST245.0066.3270.6073.950.00-128738.06%
MSFT220916C002500002022-01-26 1:05PM EST250.0063.3066.7069.000.00-484,29836.04%
MSFT220916C002550002022-01-24 11:04AM EST255.0048.5563.9065.500.00-356736.11%
MSFT220916C002600002022-01-28 3:54PM EST260.0059.7559.0061.75+6.05+11.27%5097335.67%
MSFT220916C002650002022-01-28 3:25PM EST265.0054.5155.3557.95+7.76+16.60%3045135.06%
MSFT220916C002700002022-01-28 3:09PM EST270.0049.9752.4054.65-1.18-2.31%63,40234.96%
MSFT220916C002750002022-01-28 1:55PM EST275.0046.5048.7550.80+2.58+5.87%1035834.06%
MSFT220916C002800002022-01-28 3:54PM EST280.0045.5545.8547.20+3.70+8.84%47,02633.37%
MSFT220916C002850002022-01-28 3:54PM EST285.0043.0042.2044.25+1.10+2.63%1282233.30%
MSFT220916C002900002022-01-28 3:10PM EST290.0036.9538.9541.00+2.20+6.33%403,31332.76%
MSFT220916C002950002022-01-28 3:11PM EST295.0034.0036.5037.60+1.50+4.62%671,11831.96%
MSFT220916C003000002022-01-28 3:49PM EST300.0033.2033.2035.10+3.30+11.04%1228,25931.98%
MSFT220916C003050002022-01-28 3:58PM EST305.0031.5030.4532.20+4.40+16.24%261,43131.46%
MSFT220916C003100002022-01-28 3:59PM EST310.0028.9028.2029.60+2.90+11.15%121,95931.12%
MSFT220916C003150002022-01-28 3:07PM EST315.0023.9025.2027.20+0.93+4.05%3399430.86%
MSFT220916C003200002022-01-28 3:55PM EST320.0023.6223.5024.70+2.97+14.38%468,09430.37%
MSFT220916C003250002022-01-28 2:17PM EST325.0018.9021.4022.50+0.20+1.07%171,19630.06%
MSFT220916C003300002022-01-28 3:56PM EST330.0019.4719.4020.15+3.07+18.72%265,98229.46%
MSFT220916C003350002022-01-28 3:57PM EST335.0017.7017.5518.25+1.00+5.99%82,25429.20%
MSFT220916C003400002022-01-28 3:55PM EST340.0015.8715.4516.95+1.92+13.76%233,96529.45%
MSFT220916C003450002022-01-28 3:57PM EST345.0014.4013.7515.00+2.40+20.00%793028.87%
MSFT220916C003500002022-01-28 3:53PM EST350.0012.6512.4513.75+1.99+18.67%1062,35228.94%
MSFT220916C003550002022-01-28 3:20PM EST355.0010.7011.0512.55+1.00+10.31%2390928.96%
MSFT220916C003600002022-01-28 3:54PM EST360.0010.2010.1011.00+1.42+16.17%273,46828.45%
MSFT220916C003650002022-01-28 3:31PM EST365.008.209.0510.05+0.60+7.89%71,44128.53%
MSFT220916C003700002022-01-28 3:53PM EST370.008.057.808.70+1.30+19.26%1296227.99%
MSFT220916C003750002022-01-28 11:37AM EST375.006.876.757.80+0.52+8.19%541,13027.91%
MSFT220916C003800002022-01-28 3:57PM EST380.006.306.107.00+0.95+17.76%2301,25427.86%
MSFT220916C003850002022-01-28 11:26AM EST385.005.455.606.30+0.45+9.00%42846027.85%
MSFT220916C003900002022-01-28 3:50PM EST390.005.004.755.85+0.55+12.36%3645828.15%
MSFT220916C003950002022-01-27 12:07PM EST395.003.954.255.200.00-1035128.04%
MSFT220916C004000002022-01-28 3:50PM EST400.004.003.404.40+0.70+21.21%801,73627.54%
MSFT220916C004050002022-01-28 11:22AM EST405.003.403.204.20+0.20+6.25%146028.05%
MSFT220916C004100002022-01-28 3:46PM EST410.003.053.003.75+0.09+3.04%191828.01%
MSFT220916C004150002022-01-28 1:02PM EST415.002.512.533.25+0.01+0.40%350927.77%
MSFT220916C004200002022-01-28 12:16PM EST420.002.212.233.05+0.21+10.50%691528.11%
MSFT220916C004250002022-01-28 3:59PM EST425.002.212.012.42+0.01+0.45%4786227.33%
MSFT220916C004300002022-01-26 12:37PM EST430.001.901.772.540.00-21,26628.37%
MSFT220916C004350002022-01-28 3:39PM EST435.001.701.572.27-0.03-1.73%12,78028.36%
MSFT220916C004400002022-01-28 10:36AM EST440.001.301.452.01-0.06-4.41%91,48728.30%
MSFT220916C004500002022-01-26 12:27PM EST450.001.180.941.500.00-13,10827.94%
MSFT220916C004600002022-01-27 2:32PM EST460.000.890.871.460.00-167529.03%
MSFT220916C004700002022-01-27 2:32PM EST470.000.740.690.990.00-121928.20%
MSFT220916C004800002022-01-28 10:26AM EST480.000.650.510.85+0.05+8.33%219628.58%
MSFT220916C004900002022-01-24 3:59PM EST490.000.750.430.750.00-328529.07%
MSFT220916C005000002022-01-27 3:50PM EST500.000.520.300.670.00-1088529.57%
MSFT220916C005200002022-01-28 10:09AM EST520.000.370.220.47+0.02+5.71%35075929.93%
認沽盤範圍2022年9月16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
MSFT220916P000800002022-01-28 12:47PM EST80.000.250.100.370.00-15,75470.75%
MSFT220916P000850002022-01-24 2:46PM EST85.000.500.000.520.00-241268.56%
MSFT220916P000900002022-01-27 2:55PM EST90.000.470.050.560.00-21,63566.94%
MSFT220916P000950002021-12-03 1:28PM EST95.000.500.170.500.00-631464.94%
MSFT220916P001000002022-01-27 12:57PM EST100.000.430.140.540.00-201,96162.35%
MSFT220916P001050002022-01-28 11:59AM EST105.000.500.190.61-0.43-46.24%113961.13%
MSFT220916P001100002022-01-24 1:28PM EST110.001.050.240.680.00-179559.79%
MSFT220916P001150002022-01-24 1:33PM EST115.001.130.310.870.00-714759.50%
MSFT220916P001200002022-01-26 3:21PM EST120.000.860.400.970.00-2751,06658.42%
MSFT220916P001250002022-01-24 11:51AM EST125.001.400.481.070.00-825957.18%
MSFT220916P001300002022-01-24 3:20PM EST130.001.500.581.170.00-101,65856.01%
MSFT220916P001350002022-01-24 9:30AM EST135.001.400.681.310.00-119154.93%
MSFT220916P001400002022-01-25 12:41PM EST140.001.810.791.440.00-177453.81%
MSFT220916P001450002022-01-26 3:06PM EST145.001.260.911.590.00-149052.72%
MSFT220916P001500002022-01-27 2:31PM EST150.001.671.041.750.00-31,89451.65%
MSFT220916P001550002022-01-26 3:31PM EST155.001.651.181.910.00-8576550.55%
MSFT220916P001600002022-01-27 1:38PM EST160.001.991.332.100.00-242,25551.61%
MSFT220916P001650002022-01-27 1:41PM EST165.002.261.492.280.00-2371450.40%
MSFT220916P001700002022-01-28 10:59AM EST170.002.381.682.50-0.12-4.80%321,61149.34%
MSFT220916P001750002022-01-28 9:42AM EST175.002.791.882.74-0.06-2.11%5076448.30%
MSFT220916P001800002022-01-27 1:50PM EST180.003.002.122.980.00-602,13147.21%
MSFT220916P001850002022-01-28 10:49AM EST185.003.302.383.25+0.01+0.30%2232,57546.18%
MSFT220916P001900002022-01-27 12:58PM EST190.003.352.603.600.00-201,27845.36%
MSFT220916P001950002022-01-26 9:35AM EST195.004.062.983.850.00-31,32244.17%
MSFT220916P002000002022-01-28 2:32PM EST200.004.353.353.95-0.09-2.03%2553,65542.50%
MSFT220916P002050002022-01-28 12:16PM EST205.004.403.754.35-0.60-12.00%21,48941.68%
MSFT220916P002100002022-01-28 12:07PM EST210.004.904.304.75-1.10-18.33%402,48740.78%
MSFT220916P002150002022-01-26 11:14AM EST215.006.304.355.300.00-101,00440.17%
MSFT220916P002200002022-01-28 3:54PM EST220.005.705.205.80-0.70-10.94%31,84239.36%
MSFT220916P002250002022-01-27 3:44PM EST225.007.505.856.400.00-2511,43138.66%
MSFT220916P002300002022-01-28 3:44PM EST230.007.206.357.05-0.95-11.66%111,32837.98%
MSFT220916P002350002022-01-26 1:00PM EST235.008.577.107.950.00-381,15837.65%
MSFT220916P002400002022-01-28 11:54AM EST240.009.007.958.65-1.00-10.00%92,14136.85%
MSFT220916P002450002022-01-25 3:58PM EST245.0010.658.509.800.00-21,47036.69%
MSFT220916P002500002022-01-28 12:40PM EST250.0011.009.5010.90-1.20-9.84%352,34136.30%
MSFT220916P002550002022-01-28 1:31PM EST255.0012.0010.6011.70-0.91-7.05%1191,64535.36%
MSFT220916P002600002022-01-28 3:54PM EST260.0012.5011.5512.90-2.50-16.67%33,16334.90%
MSFT220916P002650002022-01-28 3:30PM EST265.0014.7512.8514.15-0.67-4.35%551,30834.38%
MSFT220916P002700002022-01-28 3:56PM EST270.0015.0014.6015.55-2.05-12.02%822,30633.94%
MSFT220916P002750002022-01-28 3:44PM EST275.0017.2515.3017.10+0.35+2.07%7721,54033.56%
MSFT220916P002800002022-01-28 2:20PM EST280.0020.2017.2018.65-0.68-3.26%64,70333.05%
MSFT220916P002850002022-01-28 3:49PM EST285.0020.4018.6520.400.00-394,54132.66%
MSFT220916P002900002022-01-28 11:32AM EST290.0023.4020.9022.30-1.38-5.57%102,43532.30%
MSFT220916P002950002022-01-28 3:40PM EST295.0024.6322.6024.20-2.07-7.75%272,71931.82%
MSFT220916P003000002022-01-28 3:54PM EST300.0025.8925.3026.40-2.81-9.79%2313,32131.54%
MSFT220916P003050002022-01-28 3:40PM EST305.0029.1827.5028.55-1.96-6.29%331,68131.07%
MSFT220916P003100002022-01-28 3:58PM EST310.0030.2029.4531.15-3.80-11.18%102,05830.95%
MSFT220916P003150002022-01-28 2:17PM EST315.0036.0531.7033.60+2.55+7.61%21,47930.53%
MSFT220916P003200002022-01-28 9:59AM EST320.0043.0334.9036.30+3.56+9.02%41,51930.25%
MSFT220916P003250002022-01-28 1:08PM EST325.0040.8037.6539.05+0.30+0.74%31,03329.88%
MSFT220916P003300002022-01-27 9:45AM EST330.0043.1640.6041.800.00-11,22329.39%
MSFT220916P003350002022-01-26 2:06PM EST335.0046.0043.2545.750.00-144630.02%
MSFT220916P003400002022-01-27 9:30AM EST340.0051.5046.4548.200.00-148828.94%
MSFT220916P003450002022-01-28 3:20PM EST345.0053.5050.1551.55-3.02-5.34%254028.69%
MSFT220916P003500002022-01-26 3:21PM EST350.0064.3553.3555.950.00-244029.48%
MSFT220916P003550002022-01-21 1:01PM EST355.0063.2557.5058.900.00-428228.53%
MSFT220916P003600002022-01-28 12:22PM EST360.0066.0061.1563.80-19.00-22.35%527829.74%
MSFT220916P003650002022-01-27 11:33AM EST365.0067.9564.3567.650.00-3450529.62%
MSFT220916P003700002022-01-26 9:31AM EST370.0072.1968.5571.550.00-20029629.46%
MSFT220916P003750002022-01-12 10:42AM EST375.0064.4072.3574.650.00-18533128.09%
MSFT220916P003800002022-01-18 9:35AM EST380.0081.4077.3078.900.00-715028.13%
MSFT220916P003850002022-01-05 9:43AM EST385.0071.4081.6084.250.00-19629.68%
MSFT220916P003900002022-01-18 2:03PM EST390.00106.2385.5588.650.00-105729.82%
MSFT220916P003950002022-01-28 9:54AM EST395.00102.0090.2093.05+6.85+7.20%48929.88%
MSFT220916P004000002022-01-12 2:59PM EST400.0086.8794.0097.550.00-20033230.02%
MSFT220916P004050002022-01-26 2:39PM EST405.00104.7599.45102.100.00-38930.18%
MSFT220916P004100002021-12-10 1:41PM EST410.0077.6898.00101.250.00-11040.00%
MSFT220916P004150002021-11-22 1:29PM EST415.0080.9187.4588.750.00-120650.00%
MSFT220916P004200002022-01-28 9:34AM EST420.00124.02112.45116.50+34.62+38.72%416331.68%
MSFT220916P004250002021-11-10 6:47AM EST425.00125.7586.6090.200.00-220.00%
MSFT220916P004300002021-11-10 6:47AM EST430.00129.5090.9094.650.00-2460.00%
MSFT220916P004350002021-11-10 6:47AM EST435.00133.6595.0598.700.00-14340.00%
MSFT220916P004400002021-11-10 6:47AM EST440.00138.7599.50103.700.00-2461230.00%
MSFT220916P004500002021-11-10 6:47AM EST450.00148.27108.50113.000.00-22810.00%
MSFT220916P004600002021-11-30 11:59AM EST460.00132.60121.15125.200.00-120.00%
MSFT220916P005000002022-01-21 10:16AM EST500.00201.75190.75194.400.00-1137.87%