香港股市 將收市,收市時間:2 小時 48 分鐘

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
259.58+2.75 (+1.07%)
收市價: 04:00PM EDT
259.78 +0.20 (+0.08%)
收市後: 07:59PM EDT
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
MSFT220916C000800002022-06-30 12:07PM EDT80.00177.41178.15181.450.00-183110.25%
MSFT220916C000850002022-05-17 3:41PM EDT85.00181.25158.70162.150.00-420.00%
MSFT220916C000900002022-06-28 9:57AM EDT90.00173.75168.00171.550.00-11598.24%
MSFT220916C000950002022-04-12 10:22AM EDT95.00194.38159.15162.150.00-140.00%
MSFT220916C001000002022-06-29 3:57PM EDT100.00160.27157.40161.800.00-116269.53%
MSFT220916C001050002022-06-03 1:19PM EDT105.00165.30153.05156.700.00-51089.45%
MSFT220916C001100002022-06-24 3:55PM EDT110.00156.56148.00151.550.00-12580.66%
MSFT220916C001150002022-06-30 3:06PM EDT115.00141.45143.10146.700.00-2481.98%
MSFT220916C001200002022-07-01 12:19PM EDT120.00136.70138.35141.60-5.80-4.07%112680.42%
MSFT220916C001250002022-06-14 2:47PM EDT125.00119.00133.15136.700.00-35875.05%
MSFT220916C001300002022-06-24 3:57PM EDT130.00136.57128.05131.600.00-216468.02%
MSFT220916C001350002022-06-30 3:05PM EDT135.00122.00123.35126.850.00-1245472.17%
MSFT220916C001400002022-06-17 3:55PM EDT140.00109.20118.30121.800.00-1056567.48%
MSFT220916C001450002022-06-13 3:10PM EDT145.0099.31113.20117.000.00-736365.09%
MSFT220916C001500002022-06-29 10:42AM EDT150.00112.00108.40111.900.00-158962.65%
MSFT220916C001550002022-06-21 11:15AM EDT155.0099.82103.85106.200.00-274556.98%
MSFT220916C001600002022-06-27 9:41AM EDT160.00107.2098.90101.500.00-178356.93%
MSFT220916C001650002022-06-21 9:40AM EDT165.0090.0093.9096.450.00-174853.39%
MSFT220916C001700002022-07-01 1:29PM EDT170.0087.9288.8091.75-1.43-1.60%148851.73%
MSFT220916C001750002022-06-30 9:52AM EDT175.0082.0284.1586.900.00-582551.64%
MSFT220916C001800002022-06-30 9:52AM EDT180.0077.4378.8582.050.00-568860.36%
MSFT220916C001850002022-06-30 10:41AM EDT185.0072.3273.9577.050.00-42,60156.78%
MSFT220916C001900002022-06-30 10:09AM EDT190.0065.6669.5072.200.00-168254.11%
MSFT220916C001950002022-06-22 10:59AM EDT195.0064.7564.2567.700.00-247853.20%
MSFT220916C002000002022-07-01 12:50PM EDT200.0059.5160.5062.75-1.60-2.62%351,40149.88%
MSFT220916C002050002022-06-30 2:24PM EDT205.0056.0555.4058.550.00-211849.84%
MSFT220916C002100002022-07-01 9:42AM EDT210.0050.3951.6553.80-7.42-12.84%21,90547.18%
MSFT220916C002150002022-06-30 11:03AM EDT215.0046.0047.4049.400.00-416445.71%
MSFT220916C002200002022-07-01 1:29PM EDT220.0041.8643.3045.20+2.14+5.39%61,24944.64%
MSFT220916C002250002022-06-30 10:05AM EDT225.0035.7338.6541.350.00-511444.28%
MSFT220916C002300002022-06-29 2:53PM EDT230.0036.5734.9536.750.00-261541.39%
MSFT220916C002350002022-07-01 12:19PM EDT235.0029.5530.8532.50-1.45-4.68%1518639.30%
MSFT220916C002400002022-07-01 3:00PM EDT240.0027.5027.0528.60+0.85+3.19%41,44337.81%
MSFT220916C002450002022-07-01 3:56PM EDT245.0024.5322.3025.30-0.17-0.69%1593737.37%
MSFT220916C002500002022-07-01 3:49PM EDT250.0021.3121.1521.60+0.46+2.21%1134,99035.55%
MSFT220916C002550002022-07-01 3:49PM EDT255.0018.1818.1018.50+1.60+9.65%4023,02634.65%
MSFT220916C002600002022-07-01 3:57PM EDT260.0015.2414.6515.65+1.04+7.32%1723,45933.78%
MSFT220916C002650002022-07-01 3:34PM EDT265.0012.7712.7013.05+1.19+10.28%782,00032.94%
MSFT220916C002700002022-07-01 3:58PM EDT270.0010.5010.4010.70+0.59+5.95%2024,08932.09%
MSFT220916C002750002022-07-01 3:30PM EDT275.008.388.358.65+0.53+6.75%462,19831.32%
MSFT220916C002800002022-07-01 2:55PM EDT280.006.356.556.90+0.25+4.10%1198,73130.66%
MSFT220916C002850002022-07-01 3:54PM EDT285.005.085.205.40+0.33+6.95%913,08430.01%
MSFT220916C002900002022-07-01 3:52PM EDT290.003.913.054.15-0.09-2.25%4328,61229.40%
MSFT220916C002950002022-07-01 3:50PM EDT295.003.052.943.20+0.17+5.90%3015,20129.04%
MSFT220916C003000002022-07-01 3:51PM EDT300.002.212.182.43+0.02+0.91%8220,42028.71%
MSFT220916C003050002022-07-01 3:34PM EDT305.001.751.691.80+0.02+1.16%953,88128.31%
MSFT220916C003100002022-07-01 3:20PM EDT310.001.241.261.38-0.14-10.14%2665,66128.30%
MSFT220916C003150002022-07-01 2:54PM EDT315.000.940.931.03-0.07-6.93%374,51928.16%
MSFT220916C003200002022-07-01 1:44PM EDT320.000.710.590.79-0.10-12.35%176,50828.25%
MSFT220916C003250002022-07-01 1:44PM EDT325.000.540.520.60-0.02-3.57%62,22028.31%
MSFT220916C003300002022-07-01 12:59PM EDT330.000.430.400.48-0.03-6.52%27,25628.66%
MSFT220916C003350002022-06-29 2:38PM EDT335.000.420.310.370.00-72,66628.81%
MSFT220916C003400002022-07-01 3:15PM EDT340.000.270.240.30-0.02-6.90%645,13729.20%
MSFT220916C003450002022-07-01 9:41AM EDT345.000.230.200.24-0.12-34.29%481,89929.49%
MSFT220916C003500002022-07-01 9:49AM EDT350.000.200.140.22+0.02+11.11%23,69230.37%
MSFT220916C003550002022-06-30 12:29PM EDT355.000.180.110.190.00-11,44730.96%
MSFT220916C003600002022-07-01 9:30AM EDT360.000.150.060.19+0.02+15.38%54,33232.13%
MSFT220916C003650002022-06-23 12:50PM EDT365.000.170.070.150.00-11,60132.23%
MSFT220916C003700002022-07-01 9:40AM EDT370.000.090.030.17-0.01-10.00%11,56133.89%
MSFT220916C003750002022-06-29 12:07PM EDT375.000.080.050.120.00-12,01133.50%
MSFT220916C003800002022-06-27 9:30AM EDT380.000.120.030.110.00-21,71134.18%
MSFT220916C003850002022-06-24 9:30AM EDT385.000.100.050.190.00-1540937.60%
MSFT220916C003900002022-06-23 10:49AM EDT390.000.100.010.090.00-11,04735.35%
MSFT220916C003950002022-06-29 2:44PM EDT395.000.040.010.080.00-1491835.84%
MSFT220916C004000002022-06-29 2:51PM EDT400.000.050.040.180.00-813,69940.43%
MSFT220916C004050002022-06-09 1:00PM EDT405.000.080.030.550.00-33657548.29%
MSFT220916C004100002022-06-22 2:14PM EDT410.000.040.000.170.00-71,00542.09%
MSFT220916C004150002022-06-30 9:31AM EDT415.000.050.000.540.00-3356450.29%
MSFT220916C004200002022-06-23 10:56AM EDT420.000.030.000.540.00-290251.32%
MSFT220916C004250002022-06-22 10:32AM EDT425.000.050.000.160.00-1001,03744.53%
MSFT220916C004300002022-06-22 11:38AM EDT430.000.030.000.150.00-2001,30045.12%
MSFT220916C004350002022-06-24 12:40PM EDT435.000.010.002.150.00-802,70060.67%
MSFT220916C004400002022-06-21 11:59AM EDT440.000.030.010.530.00-622,77750.34%
MSFT220916C004500002022-06-17 10:14AM EDT450.000.030.000.530.00-13,12952.00%
MSFT220916C004600002022-06-13 10:01AM EDT460.000.040.000.150.00-10092750.20%
MSFT220916C004700002022-05-31 3:08PM EDT470.000.030.000.170.00-22042952.54%
MSFT220916C004800002022-05-26 1:22PM EDT480.000.030.000.180.00-2501,17650.59%
MSFT220916C004900002022-06-23 10:42AM EDT490.000.020.010.020.00-1235545.31%
MSFT220916C005000002022-06-14 1:26PM EDT500.000.010.000.150.00-31,66552.44%
MSFT220916C005200002022-06-13 11:29AM EDT520.000.050.000.020.00-22,42849.22%
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
MSFT220916P000800002022-07-01 1:57PM EDT80.000.020.010.050.00-66,40189.06%
MSFT220916P000850002022-07-01 12:16PM EDT85.000.010.010.150.00-6045193.36%
MSFT220916P000900002022-06-24 11:01AM EDT90.000.010.010.170.00-2001,52989.84%
MSFT220916P000950002022-07-01 12:17PM EDT95.000.020.012.14-0.02-50.00%60378120.51%
MSFT220916P001000002022-07-01 12:14PM EDT100.000.040.010.17+0.03+300.00%601,44081.45%
MSFT220916P001050002022-07-01 12:15PM EDT105.000.030.010.07+0.01+50.00%6019571.29%
MSFT220916P001100002022-07-01 1:49PM EDT110.000.050.010.10-0.02-28.57%981,00269.92%
MSFT220916P001150002022-07-01 1:15PM EDT115.000.050.000.07-0.03-37.50%20017963.67%
MSFT220916P001200002022-06-27 9:30AM EDT120.000.050.000.120.00-11,13763.87%
MSFT220916P001250002022-06-27 11:49AM EDT125.000.090.000.240.00-126165.53%
MSFT220916P001300002022-06-27 3:20PM EDT130.000.100.100.230.00-21,80364.75%
MSFT220916P001350002022-06-28 3:59PM EDT135.000.160.100.160.00-120559.67%
MSFT220916P001400002022-07-01 12:22PM EDT140.000.190.120.19+0.05+35.71%276957.86%
MSFT220916P001450002022-07-01 11:25AM EDT145.000.220.160.23-0.04-15.38%347856.49%
MSFT220916P001500002022-07-01 9:51AM EDT150.000.290.250.320.00-12,15456.35%
MSFT220916P001550002022-07-01 1:20PM EDT155.000.340.130.34+0.04+13.33%11,22951.90%
MSFT220916P001600002022-06-30 9:56AM EDT160.000.510.350.400.00-12,16852.52%
MSFT220916P001650002022-06-30 12:42PM EDT165.000.520.070.490.00-674551.71%
MSFT220916P001700002022-06-28 12:05PM EDT170.000.600.530.600.00-2891,13550.46%
MSFT220916P001750002022-07-01 3:23PM EDT175.000.710.660.73-0.05-6.58%663,76049.17%
MSFT220916P001800002022-07-01 2:40PM EDT180.000.880.650.90-0.07-7.37%32,67448.07%
MSFT220916P001850002022-06-30 3:38PM EDT185.001.141.001.090.00-113,11146.85%
MSFT220916P001900002022-07-01 3:52PM EDT190.001.281.231.31-0.29-18.47%151,27445.59%
MSFT220916P001950002022-07-01 12:16PM EDT195.001.811.511.590.00-1011,90744.48%
MSFT220916P002000002022-07-01 3:41PM EDT200.001.901.831.93-0.41-17.75%2847,26043.42%
MSFT220916P002050002022-07-01 12:59PM EDT205.002.642.142.34-0.02-0.75%182,59042.41%
MSFT220916P002100002022-07-01 3:58PM EDT210.002.782.722.82-0.47-14.46%595,70141.37%
MSFT220916P002150002022-07-01 3:59PM EDT215.003.353.253.40-0.55-14.10%193,36040.40%
MSFT220916P002200002022-07-01 3:59PM EDT220.004.023.954.10-0.44-9.87%493,74039.50%
MSFT220916P002250002022-07-01 3:52PM EDT225.005.004.755.90-0.75-13.04%3594,18641.67%
MSFT220916P002300002022-07-01 3:45PM EDT230.005.805.705.85-0.95-14.07%1405,73637.63%
MSFT220916P002350002022-07-01 3:47PM EDT235.006.906.757.15-1.20-14.81%1162,98037.27%
MSFT220916P002400002022-07-01 3:59PM EDT240.008.208.058.25-0.53-6.07%1015,18935.91%
MSFT220916P002450002022-07-01 3:59PM EDT245.009.609.5010.00-0.75-7.25%1333,78235.69%
MSFT220916P002500002022-07-01 3:41PM EDT250.0011.3011.1511.45-1.60-12.40%6506,62634.29%
MSFT220916P002550002022-07-01 3:55PM EDT255.0013.3513.0513.55-1.75-11.59%2603,75833.86%
MSFT220916P002600002022-07-01 3:57PM EDT260.0015.6015.2015.55-0.65-4.00%7505,76232.68%
MSFT220916P002650002022-07-01 3:52PM EDT265.0017.9517.6018.00-1.90-9.57%1523,80731.95%
MSFT220916P002700002022-07-01 1:24PM EDT270.0022.2519.8020.70+0.48+2.20%104,57931.18%
MSFT220916P002750002022-07-01 9:30AM EDT275.0026.1522.9023.80+1.33+5.36%12,76730.73%
MSFT220916P002800002022-07-01 3:25PM EDT280.0027.1826.4527.05-1.47-5.13%55,82130.03%
MSFT220916P002850002022-06-29 3:47PM EDT285.0030.3529.5031.450.00-85,11231.63%
MSFT220916P002900002022-07-01 9:32AM EDT290.0036.9033.5034.90+2.80+8.21%74,68630.34%
MSFT220916P002950002022-07-01 11:36AM EDT295.0040.7037.6039.00+0.50+1.24%13,13030.26%
MSFT220916P003000002022-07-01 3:56PM EDT300.0042.6741.5543.75-0.59-1.36%54,18931.85%
MSFT220916P003050002022-06-30 9:54AM EDT305.0051.7545.5548.650.00-101,99933.78%
MSFT220916P003100002022-07-01 12:54PM EDT310.0053.7850.1053.35+0.08+0.15%92,07034.88%
MSFT220916P003150002022-06-27 1:15PM EDT315.0050.6255.1057.550.00-12,13633.73%
MSFT220916P003200002022-07-01 12:54PM EDT320.0063.7359.8062.35+4.85+8.24%11,46634.73%
MSFT220916P003250002022-07-01 11:08AM EDT325.0068.5064.2068.00-0.55-0.80%122,58139.47%
MSFT220916P003300002022-07-01 11:08AM EDT330.0073.4869.5572.40+3.83+5.50%101,28138.57%
MSFT220916P003350002022-06-15 3:34PM EDT335.0080.0074.2077.100.00-210838.75%
MSFT220916P003400002022-06-21 1:12PM EDT340.0086.0078.8082.300.00-127741.47%
MSFT220916P003450002022-06-24 1:48PM EDT345.0081.2083.7587.300.00-12143.10%
MSFT220916P003500002022-07-01 2:05PM EDT350.0092.7988.7592.30-3.51-3.64%39044.70%
MSFT220916P003550002022-05-19 9:32AM EDT355.00100.12105.70108.950.00-3980.56%
MSFT220916P003600002022-06-16 10:24AM EDT360.00114.7198.75102.300.00-1247.77%
MSFT220916P003650002022-05-13 1:54PM EDT365.00106.00110.55112.900.00-21067.75%
MSFT220916P003700002022-05-25 3:10PM EDT370.00105.69100.30104.500.00-1140.00%
MSFT220916P003750002022-05-17 2:46PM EDT375.00110.50128.20131.600.00-2495.07%
MSFT220916P003800002022-04-22 3:50PM EDT380.00105.77125.60129.500.00-18075.59%
MSFT220916P003850002022-04-13 1:03PM EDT385.0099.55123.50125.950.00-49543.63%
MSFT220916P003900002022-02-10 1:47PM EDT390.0088.64109.00113.500.00-1430.00%
MSFT220916P003950002022-05-18 10:01AM EDT395.00133.00148.55151.950.00-20103.13%
MSFT220916P004000002022-03-28 9:34AM EDT400.0094.34112.00115.550.00-11230.00%
MSFT220916P004050002022-01-26 3:39PM EDT405.00104.75106.70110.950.00-3890.00%
MSFT220916P004100002022-05-09 10:09AM EDT410.00144.00138.25141.100.00-260.00%
MSFT220916P004150002021-11-22 2:29PM EDT415.0080.9187.4588.750.00-120650.00%
MSFT220916P004200002022-01-28 10:34AM EDT420.00124.02121.45125.450.00-41590.00%
MSFT220916P004250002021-11-10 7:47AM EDT425.00125.7586.6090.200.00-220.00%
MSFT220916P004300002021-11-10 7:47AM EDT430.00129.5090.9094.650.00-2460.00%
MSFT220916P004350002021-11-10 7:47AM EDT435.00133.6595.0598.700.00-14340.00%
MSFT220916P004400002021-11-10 7:47AM EDT440.00138.7599.50103.700.00-2461230.00%
MSFT220916P004500002021-11-10 7:47AM EDT450.00148.27108.50113.000.00-22810.00%
MSFT220916P004600002021-11-30 12:59PM EDT460.00132.60121.15125.200.00-120.00%
MSFT220916P005000002022-01-21 11:16AM EDT500.00201.75210.00214.200.00-100.00%
MSFT220916P005200002022-03-24 9:31AM EDT520.00221.00244.75247.950.00-230.00%