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
243.03+4.03 (+1.69%)
收市價: 4:00PM EDT

245.30 +2.27 (0.01%)
市前: 8:42AM 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
MSFT220916C000800002021-05-10 9:32AM EDT80.00169.830.000.000.00-51570.00%
MSFT220916C000850002021-01-08 11:29AM EDT85.00133.35154.50159.500.00-1952.54%
MSFT220916C000900002021-04-27 12:31PM EDT90.00171.200.000.000.00-1620.00%
MSFT220916C000950002021-05-12 3:32PM EDT95.00144.200.000.000.00-4270.00%
MSFT220916C001000002021-05-10 12:20PM EDT100.00150.970.000.000.00-1106300.00%
MSFT220916C001050002021-04-15 11:40AM EDT105.00139.200.000.000.00-1340.00%
MSFT220916C001100002021-04-28 3:58PM EDT110.00144.100.000.000.00-1880.00%
MSFT220916C001150002021-04-28 12:44PM EDT115.00139.850.000.000.00-6740.00%
MSFT220916C001200002021-05-10 1:25PM EDT120.00130.560.000.000.00-12990.00%
MSFT220916C001250002021-05-05 1:41PM EDT125.00123.600.000.000.00-21810.00%
MSFT220916C001300002021-05-04 10:14AM EDT130.00119.650.000.000.00-32720.00%
MSFT220916C001350002021-05-03 10:03AM EDT135.00119.200.000.000.00-67510.00%
MSFT220916C001400002021-04-28 3:07PM EDT140.00103.800.000.000.00-17270.00%
MSFT220916C001450002021-05-13 3:53PM EDT145.00101.520.000.000.00-74040.00%
MSFT220916C001500002021-05-11 1:42PM EDT150.0095.600.000.000.00-27750.00%
MSFT220916C001550002021-05-13 3:31PM EDT155.0093.000.000.000.00-11,1160.00%
MSFT220916C001600002021-05-12 1:51PM EDT160.0083.200.000.000.00-11,0490.00%
MSFT220916C001650002021-05-04 12:31PM EDT165.0085.900.000.000.00-79340.00%
MSFT220916C001700002021-05-05 1:59PM EDT170.0075.620.000.000.00-16470.00%
MSFT220916C001750002021-05-12 2:28PM EDT175.0071.500.000.000.00-109190.00%
MSFT220916C001800002021-05-05 10:56AM EDT180.0072.000.000.000.00-27460.00%
MSFT220916C001850002021-05-12 3:56PM EDT185.0062.250.000.000.00-222,5080.00%
MSFT220916C001900002021-05-12 3:48PM EDT190.0064.100.000.000.00-65860.00%
MSFT220916C001950002021-05-05 9:30AM EDT195.0062.150.000.000.00-25420.00%
MSFT220916C002000002021-05-13 3:07PM EDT200.0056.500.000.000.00-11,9760.00%
MSFT220916C002050002021-05-04 10:11AM EDT205.0049.800.000.000.00-9490.00%
MSFT220916C002100002021-05-13 10:09AM EDT210.0048.900.000.000.00-121,1130.00%
MSFT220916C002150002021-04-29 9:37AM EDT215.0046.560.000.000.00-2200.00%
MSFT220916C002200002021-05-13 2:34PM EDT220.0042.850.000.000.00-11,4800.00%
MSFT220916C002250002021-05-12 3:32PM EDT225.0036.950.000.000.00-41530.00%
MSFT220916C002300002021-05-13 2:47PM EDT230.0037.410.000.000.00-39010.00%
MSFT220916C002350002021-04-30 1:02PM EDT235.0031.690.000.000.00-21130.00%
MSFT220916C002400002021-05-13 12:39PM EDT240.0032.150.000.000.00-141,4460.00%
MSFT220916C002450002021-05-13 11:00AM EDT245.0029.370.000.000.00-42720.20%
MSFT220916C002500002021-05-13 12:39PM EDT250.0027.440.000.000.00-464,1570.78%
MSFT220916C002550002021-05-10 3:41PM EDT255.0022.900.000.000.00-13340.78%
MSFT220916C002600002021-05-12 12:02PM EDT260.0023.170.000.000.00-119781.56%
MSFT220916C002650002021-05-13 12:46PM EDT265.0021.020.000.000.00-52821.56%
MSFT220916C002700002021-05-13 12:46PM EDT270.0019.220.000.000.00-93,1551.56%
MSFT220916C002750002021-05-13 11:25AM EDT275.0017.650.000.000.00-12323.13%
MSFT220916C002800002021-05-11 12:42PM EDT280.0016.480.000.000.00-1,0021,8373.13%
MSFT220916C002850002021-05-11 12:42PM EDT285.0013.620.000.000.00-51543.13%
MSFT220916C002900002021-05-13 1:16PM EDT290.0013.300.000.000.00-1,3012,6843.13%
MSFT220916C002950002021-04-06 10:12AM EDT295.0014.3512.2012.800.00-161926.17%
MSFT220916C003000002021-05-13 1:43PM EDT300.0011.000.000.000.00-151,9893.13%
MSFT220916C003050002021-05-12 9:32AM EDT305.009.770.000.000.00-22033.13%
MSFT220916C003100002021-05-03 10:53AM EDT310.0012.040.000.000.00-24503.13%
MSFT220916C003150002021-04-29 1:35PM EDT315.0010.730.000.000.00-15936.25%
MSFT220916C003200002021-05-10 11:13AM EDT320.007.000.000.000.00-172,1016.25%
MSFT220916C003250002021-05-03 11:10AM EDT325.006.500.000.000.00-1966.25%
MSFT220916C003300002021-05-11 10:57AM EDT330.006.400.000.000.00-203,0986.25%
MSFT220916C003350002021-04-29 10:08AM EDT335.007.890.000.000.00-26106.25%
MSFT220916C003400002021-05-12 3:26PM EDT340.004.890.000.000.00-22,7876.25%
MSFT220916C003450002021-02-25 11:04AM EDT345.007.704.805.550.00--226.43%
MSFT220916C003500002021-05-07 9:53AM EDT350.005.420.000.000.00-2546.25%
MSFT220916C003550002021-04-30 3:07PM EDT355.005.450.000.000.00-61356.25%
MSFT220916C003600002021-05-05 3:22PM EDT360.004.000.000.000.00-32966.25%
MSFT220916C003650002021-04-30 3:04PM EDT365.004.650.000.000.00-53096.25%
MSFT220916C003700002021-04-12 11:24AM EDT370.005.112.683.200.00-115925.73%
MSFT220916C003750002021-04-30 12:03PM EDT375.002.720.000.000.00-116.25%
MSFT220916C003800002021-05-13 12:19PM EDT380.002.880.000.000.00-266.25%
MSFT220916C003900002021-05-13 12:19PM EDT390.002.370.000.000.00-386.25%
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
MSFT220916P000800002021-05-13 12:13PM EDT80.000.700.000.000.00-503,87125.00%
MSFT220916P000850002021-05-12 2:18PM EDT85.000.800.000.000.00-2738212.50%
MSFT220916P000900002021-05-13 2:56PM EDT90.000.960.000.000.00-10294012.50%
MSFT220916P000950002021-05-13 3:57PM EDT95.001.090.000.000.00-311412.50%
MSFT220916P001000002021-05-13 3:19PM EDT100.001.250.000.000.00-2521,49812.50%
MSFT220916P001050002021-05-10 2:27PM EDT105.001.200.000.000.00-111312.50%
MSFT220916P001100002021-04-27 9:30AM EDT110.001.350.000.000.00-149612.50%
MSFT220916P001150002021-04-01 2:20PM EDT115.001.801.461.740.00-1212440.13%
MSFT220916P001200002021-05-13 1:47PM EDT120.002.150.000.000.00-1141712.50%
MSFT220916P001250002021-04-06 2:55PM EDT125.002.191.662.040.00-140937.49%
MSFT220916P001300002021-05-12 12:15PM EDT130.002.650.000.000.00-4763712.50%
MSFT220916P001350002021-05-11 12:54PM EDT135.002.580.000.000.00-212212.50%
MSFT220916P001400002021-04-13 9:55AM EDT140.002.953.203.600.00-551836.84%
MSFT220916P001450002021-05-12 1:12PM EDT145.003.950.000.000.00-25296.25%
MSFT220916P001500002021-05-12 12:15PM EDT150.004.350.000.000.00-571,5916.25%
MSFT220916P001550002021-05-05 10:33AM EDT155.004.100.000.000.00-16736.25%
MSFT220916P001600002021-05-10 10:07AM EDT160.005.550.000.000.00-11,8516.25%
MSFT220916P001650002021-05-13 1:59PM EDT165.006.300.000.000.00-1294946.25%
MSFT220916P001700002021-05-12 2:29PM EDT170.007.160.000.000.00-521,6866.25%
MSFT220916P001750002021-05-07 9:30AM EDT175.006.900.000.000.00-14296.25%
MSFT220916P001800002021-05-12 10:22AM EDT180.008.380.000.000.00-101,5126.25%
MSFT220916P001850002021-05-07 9:30AM EDT185.007.460.000.000.00-32796.25%
MSFT220916P001900002021-05-06 12:34PM EDT190.009.300.000.000.00-64613.13%
MSFT220916P001950002021-05-12 2:31PM EDT195.0012.770.000.000.00-45563.13%
MSFT220916P002000002021-05-07 3:47PM EDT200.0014.380.000.000.00-41,9983.13%
MSFT220916P002050002021-05-13 9:54AM EDT205.0015.050.000.000.00-253753.13%
MSFT220916P002100002021-05-05 12:40PM EDT210.0018.250.000.000.00-11,4943.13%
MSFT220916P002150002021-05-12 12:10PM EDT215.0019.300.000.000.00-1003653.13%
MSFT220916P002200002021-05-06 3:03PM EDT220.0021.300.000.000.00-17331.56%
MSFT220916P002250002021-05-11 1:29PM EDT225.0022.200.000.000.00-12871.56%
MSFT220916P002300002021-05-13 11:02AM EDT230.0023.780.000.000.00-14440.78%
MSFT220916P002350002021-05-13 1:20PM EDT235.0027.090.000.000.00-12240.78%
MSFT220916P002400002021-05-13 11:02AM EDT240.0028.420.000.000.00-33500.39%
MSFT220916P002450002021-05-13 1:20PM EDT245.0032.140.000.000.00-62510.00%
MSFT220916P002500002021-05-10 2:23PM EDT250.0035.340.000.000.00-105700.00%
MSFT220916P002550002021-05-06 10:54AM EDT255.0035.300.000.000.00-162810.00%
MSFT220916P002600002021-05-13 9:46AM EDT260.0040.500.000.000.00-37770.00%
MSFT220916P002650002021-04-29 10:16AM EDT265.0038.850.000.000.00-16340.00%
MSFT220916P002700002021-05-07 10:31AM EDT270.0040.100.000.000.00-11400.00%
MSFT220916P002750002021-04-29 11:02AM EDT275.0046.250.000.000.00-181520.00%
MSFT220916P002800002021-05-13 9:30AM EDT280.0054.240.000.000.00-21,5450.00%
MSFT220916P002850002021-05-07 9:45AM EDT285.0050.900.000.000.00-41080.00%
MSFT220916P002900002021-05-04 10:03AM EDT290.0057.050.000.000.00-23260.00%
MSFT220916P002950002021-05-04 10:03AM EDT295.0060.650.000.000.00-23190.00%
MSFT220916P003000002021-05-07 2:33PM EDT300.0060.840.000.000.00-156510.00%
MSFT220916P003050002021-05-07 11:58AM EDT305.0063.710.000.000.00-4300.00%
MSFT220916P003100002021-05-13 9:30AM EDT310.0077.440.000.000.00-24760.00%
MSFT220916P003150002021-05-04 10:04AM EDT315.0076.350.000.000.00-16180.00%
MSFT220916P003200002021-05-04 10:05AM EDT320.0080.500.000.000.00-208580.00%
MSFT220916P003250002021-05-04 10:05AM EDT325.0084.600.000.000.00-20170.00%
MSFT220916P003300002021-05-06 11:34AM EDT330.0089.700.000.000.00-22190.00%
MSFT220916P003350002021-05-07 9:53AM EDT335.0095.700.000.000.00-1210.00%
MSFT220916P003400002021-05-11 2:22PM EDT340.00100.300.000.000.00-82960.00%
MSFT220916P003450002021-05-03 10:41AM EDT345.0098.000.000.000.00-6420.00%
MSFT220916P003500002021-05-13 9:30AM EDT350.00112.510.000.000.00-25190.00%
MSFT220916P003550002021-05-03 10:44AM EDT355.00106.950.000.000.00-240.00%
MSFT220916P003600002021-05-12 9:30AM EDT360.00122.800.000.000.00-42750.00%
MSFT220916P003650002021-05-07 11:58AM EDT365.00115.120.000.000.00-1150.00%
MSFT220916P003700002021-05-03 10:44AM EDT370.00120.650.000.000.00-2100.00%
MSFT220916P003750002021-04-29 11:00AM EDT375.00128.500.000.000.00--20.00%
MSFT220916P003800002021-04-29 11:01AM EDT380.00133.100.000.000.00--170.00%
MSFT220916P003900002021-04-29 3:08PM EDT390.00140.450.000.000.00--20.00%