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
284.91-1.59 (-0.55%)
收市價: 04:00PM EDT
286.72 +1.81 (0.01%)
市前: 04:15AM 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
MSFT220916C000800002021-07-27 12:55PM EDT80.00204.640.000.000.00-100.00%
MSFT220916C000850002021-01-08 11:29AM EDT85.00133.35154.50159.500.00-190.00%
MSFT220916C000900002021-07-14 3:04PM EDT90.00192.800.000.000.00-2100.00%
MSFT220916C000950002021-07-15 1:06PM EDT95.00186.050.000.000.00-100.00%
MSFT220916C001000002021-07-22 3:56PM EDT100.00186.450.000.000.00-3000.00%
MSFT220916C001050002021-07-22 11:20AM EDT105.00180.680.000.000.00-100.00%
MSFT220916C001100002021-04-28 3:58PM EDT110.00144.10138.00143.000.00-1880.00%
MSFT220916C001150002021-07-01 10:52AM EDT115.00156.00167.50172.500.00-107354.68%
MSFT220916C001200002021-07-26 11:51AM EDT120.00168.000.000.000.00-100.00%
MSFT220916C001250002021-06-14 3:50PM EDT125.00134.70155.50160.500.00-1519138.11%
MSFT220916C001300002021-07-22 9:47AM EDT130.00155.680.000.000.00-300.00%
MSFT220916C001350002021-07-29 1:15PM EDT135.00152.030.000.000.00-300.00%
MSFT220916C001400002021-07-19 10:18AM EDT140.00137.500.000.000.00-400.00%
MSFT220916C001450002021-07-19 12:33PM EDT145.00132.650.000.000.00-1000.00%
MSFT220916C001500002021-07-29 11:04AM EDT150.00138.100.000.000.00-300.00%
MSFT220916C001550002021-07-30 1:41PM EDT155.00130.950.000.000.00-100.00%
MSFT220916C001600002021-07-28 3:00PM EDT160.00127.800.000.000.00-1500.00%
MSFT220916C001650002021-07-28 3:21PM EDT165.00123.190.000.000.00-800.00%
MSFT220916C001700002021-07-14 9:42AM EDT170.00115.600.000.000.00-900.00%
MSFT220916C001750002021-07-30 2:54PM EDT175.00112.300.000.000.00-100.00%
MSFT220916C001800002021-07-29 1:35PM EDT180.00109.840.000.000.00-500.00%
MSFT220916C001850002021-07-30 10:27AM EDT185.00103.350.000.000.00-100.00%
MSFT220916C001900002021-07-28 12:10PM EDT190.00101.410.000.000.00-300.00%
MSFT220916C001950002021-07-27 12:25PM EDT195.0094.450.000.000.00-2300.00%
MSFT220916C002000002021-07-30 3:32PM EDT200.0090.050.000.000.00-100.00%
MSFT220916C002050002021-07-29 10:14AM EDT205.0087.800.000.000.00-400.00%
MSFT220916C002100002021-07-30 3:31PM EDT210.0081.300.000.000.00-100.00%
MSFT220916C002150002021-07-13 2:45PM EDT215.0073.600.000.000.00-300.00%
MSFT220916C002200002021-07-30 12:36PM EDT220.0073.170.000.000.00-500.00%
MSFT220916C002250002021-07-29 3:31PM EDT225.0070.610.000.000.00-10500.00%
MSFT220916C002300002021-07-30 10:27AM EDT230.0065.440.000.000.00-100.00%
MSFT220916C002350002021-07-30 2:46PM EDT235.0060.650.000.000.00-100.00%
MSFT220916C002400002021-07-29 10:09AM EDT240.0060.000.000.000.00-5100.00%
MSFT220916C002450002021-07-30 10:27AM EDT245.0054.250.000.000.00-100.00%
MSFT220916C002500002021-07-30 3:58PM EDT250.0049.900.000.000.00-3700.00%
MSFT220916C002550002021-07-30 3:57PM EDT255.0046.600.000.000.00-100.00%
MSFT220916C002600002021-07-29 3:00PM EDT260.0045.750.000.000.00-100.00%
MSFT220916C002650002021-07-28 10:04AM EDT265.0043.000.000.000.00-100.00%
MSFT220916C002700002021-07-30 11:15AM EDT270.0037.900.000.000.00-200.00%
MSFT220916C002750002021-07-30 10:28AM EDT275.0034.800.000.000.00-100.00%
MSFT220916C002800002021-07-30 3:42PM EDT280.0031.810.000.000.00-200.00%
MSFT220916C002850002021-07-30 1:41PM EDT285.0029.200.000.000.00-3200.01%
MSFT220916C002900002021-07-30 2:40PM EDT290.0026.350.000.000.00-400.39%
MSFT220916C002950002021-07-30 3:57PM EDT295.0024.400.000.000.00-3600.78%
MSFT220916C003000002021-07-30 2:41PM EDT300.0022.000.000.000.00-400.78%
MSFT220916C003050002021-07-30 12:28PM EDT305.0020.500.000.000.00-1101.56%
MSFT220916C003100002021-07-29 12:40PM EDT310.0019.600.000.000.00-101.56%
MSFT220916C003150002021-07-28 2:15PM EDT315.0018.000.000.000.00-1001.56%
MSFT220916C003200002021-07-30 3:07PM EDT320.0015.400.000.000.00-303.13%
MSFT220916C003250002021-07-28 10:39AM EDT325.0016.000.000.000.00-203.13%
MSFT220916C003300002021-07-29 3:18PM EDT330.0013.430.000.000.00-2003.13%
MSFT220916C003350002021-07-26 2:37PM EDT335.0012.250.000.000.00-603.13%
MSFT220916C003400002021-07-30 9:37AM EDT340.0010.680.000.000.00-203.13%
MSFT220916C003450002021-07-26 11:49AM EDT345.009.950.000.000.00-203.13%
MSFT220916C003500002021-07-30 10:49AM EDT350.008.500.000.000.00-4703.13%
MSFT220916C003550002021-07-23 10:08AM EDT355.008.290.000.000.00-103.13%
MSFT220916C003600002021-07-27 9:54AM EDT360.007.400.000.000.00-103.13%
MSFT220916C003650002021-07-29 2:57PM EDT365.006.700.000.000.00-7506.25%
MSFT220916C003700002021-07-21 3:40PM EDT370.004.900.000.000.00-24006.25%
MSFT220916C003750002021-07-27 1:36PM EDT375.005.250.000.000.00-206.25%
MSFT220916C003800002021-07-27 3:44PM EDT380.005.050.000.000.00-1106.25%
MSFT220916C003850002021-07-28 2:49PM EDT385.004.600.000.000.00-106.25%
MSFT220916C003900002021-07-23 3:12PM EDT390.004.150.000.000.00-16106.25%
MSFT220916C003950002021-07-23 3:19PM EDT395.003.850.000.000.00-306.25%
MSFT220916C004000002021-07-26 1:31PM EDT400.003.350.000.000.00-706.25%
MSFT220916C004100002021-07-27 3:49PM EDT410.003.000.000.000.00-106.25%
MSFT220916C004200002021-07-30 1:47PM EDT420.002.200.000.000.00-10306.25%
MSFT220916C004300002021-07-29 12:39PM EDT430.002.000.000.000.00--06.25%
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
MSFT220916P000800002021-07-28 1:38PM EDT80.000.520.000.000.00-426025.00%
MSFT220916P000850002021-07-29 11:00AM EDT85.000.610.000.000.00-144025.00%
MSFT220916P000900002021-07-19 9:49AM EDT90.000.760.000.000.00-68025.00%
MSFT220916P000950002021-07-19 9:49AM EDT95.001.260.000.000.00-9025.00%
MSFT220916P001000002021-07-29 11:10AM EDT100.000.880.000.000.00-9025.00%
MSFT220916P001050002021-05-11 10:44AM EDT105.001.201.151.240.00-111351.27%
MSFT220916P001100002021-07-21 1:07PM EDT110.000.740.000.000.00-1012.50%
MSFT220916P001150002021-07-14 9:49AM EDT115.001.260.000.000.00-1012.50%
MSFT220916P001200002021-07-21 9:31AM EDT120.001.370.000.000.00-2012.50%
MSFT220916P001250002021-07-23 1:47PM EDT125.001.460.000.000.00-15012.50%
MSFT220916P001300002021-07-20 11:04AM EDT130.001.730.000.000.00-2012.50%
MSFT220916P001350002021-07-07 3:28PM EDT135.001.740.000.000.00-1012.50%
MSFT220916P001400002021-07-21 1:07PM EDT140.002.390.000.000.00-1012.50%
MSFT220916P001450002021-07-09 10:43AM EDT145.002.360.000.000.00-2012.50%
MSFT220916P001500002021-07-22 10:42AM EDT150.002.190.000.000.00-1012.50%
MSFT220916P001550002021-07-28 9:35AM EDT155.002.720.000.000.00-6012.50%
MSFT220916P001600002021-07-30 1:20PM EDT160.002.950.000.000.00-4012.50%
MSFT220916P001650002021-07-26 3:51PM EDT165.003.150.000.000.00-5012.50%
MSFT220916P001700002021-07-29 11:15AM EDT170.003.450.000.000.00-101012.50%
MSFT220916P001750002021-07-29 11:12AM EDT175.003.850.000.000.00-77012.50%
MSFT220916P001800002021-07-27 2:14PM EDT180.004.500.000.000.00-14106.25%
MSFT220916P001850002021-07-29 11:23AM EDT185.004.750.000.000.00-106.25%
MSFT220916P001900002021-07-29 3:35PM EDT190.005.170.000.000.00-106.25%
MSFT220916P001950002021-07-23 3:19PM EDT195.005.350.000.000.00-206.25%
MSFT220916P002000002021-07-29 3:09PM EDT200.006.180.000.000.00-106.25%
MSFT220916P002050002021-07-20 1:24PM EDT205.007.450.000.000.00-206.25%
MSFT220916P002100002021-07-28 1:06PM EDT210.007.750.000.000.00-506.25%
MSFT220916P002150002021-07-28 11:04AM EDT215.008.260.000.000.00-106.25%
MSFT220916P002200002021-07-29 10:15AM EDT220.009.250.000.000.00-106.25%
MSFT220916P002250002021-07-30 2:42PM EDT225.0010.300.000.000.00-106.25%
MSFT220916P002300002021-07-30 11:54AM EDT230.0011.400.000.000.00-603.13%
MSFT220916P002350002021-07-27 10:37AM EDT235.0012.500.000.000.00-11703.13%
MSFT220916P002400002021-07-23 1:12PM EDT240.0012.400.000.000.00-1,00003.13%
MSFT220916P002450002021-07-30 11:09AM EDT245.0014.850.000.000.00-5003.13%
MSFT220916P002500002021-07-30 12:22PM EDT250.0016.300.000.000.00-2103.13%
MSFT220916P002550002021-07-27 10:32AM EDT255.0017.850.000.000.00-903.13%
MSFT220916P002600002021-07-28 3:59PM EDT260.0019.720.000.000.00-101.56%
MSFT220916P002650002021-07-28 9:46AM EDT265.0022.090.000.000.00-33701.56%
MSFT220916P002700002021-07-30 3:10PM EDT270.0023.400.000.000.00-2001.56%
MSFT220916P002750002021-07-27 2:10PM EDT275.0026.730.000.000.00-100.78%
MSFT220916P002800002021-07-30 2:50PM EDT280.0027.900.000.000.00-800.39%
MSFT220916P002850002021-07-30 3:39PM EDT285.0030.300.000.000.00-1000.00%
MSFT220916P002900002021-07-30 11:57AM EDT290.0033.200.000.000.00-200.00%
MSFT220916P002950002021-07-30 11:09AM EDT295.0035.520.000.000.00-400.00%
MSFT220916P003000002021-07-28 10:01AM EDT300.0037.220.000.000.00-200.00%
MSFT220916P003050002021-07-27 1:47PM EDT305.0042.900.000.000.00-2100.00%
MSFT220916P003100002021-07-29 11:01AM EDT310.0043.700.000.000.00-100.00%
MSFT220916P003150002021-07-02 3:39PM EDT315.0052.9645.5048.150.00-182724.36%
MSFT220916P003200002021-07-19 12:05PM EDT320.0058.000.000.000.00-300.00%
MSFT220916P003250002021-07-13 12:24PM EDT325.0057.500.000.000.00-100.00%
MSFT220916P003300002021-07-13 3:57PM EDT330.0061.250.000.000.00-1800.00%
MSFT220916P003350002021-05-24 2:52PM EDT335.0090.2576.3076.850.00-6036.67%
MSFT220916P003400002021-06-21 12:22PM EDT340.0084.0769.0569.550.00-230726.94%
MSFT220916P003450002021-07-30 11:09AM EDT345.0069.680.000.000.00-100.00%
MSFT220916P003500002021-07-30 2:15PM EDT350.0074.500.000.000.00-100.00%
MSFT220916P003550002021-06-02 11:00AM EDT355.00109.6082.0087.000.00-2332.22%
MSFT220916P003600002021-07-02 10:17AM EDT360.0091.2582.0582.800.00-226923.85%
MSFT220916P003650002021-07-07 10:13AM EDT365.0091.570.000.000.00-4100.00%
MSFT220916P003700002021-07-07 1:44PM EDT370.0096.050.000.000.00-200.00%
MSFT220916P003750002021-04-29 11:00AM EDT375.00128.50125.50130.000.00--254.19%
MSFT220916P003800002021-04-29 11:01AM EDT380.00133.10130.00134.500.00--1754.69%
MSFT220916P003900002021-07-23 1:26PM EDT390.00104.800.000.000.00-100.00%
MSFT220916P004000002021-07-23 11:19AM EDT400.00114.600.000.000.00-100.00%
MSFT220916P004050002021-07-23 2:03PM EDT405.00119.430.000.000.00-2100.00%
MSFT220916P004100002021-07-29 11:01AM EDT410.00126.150.000.000.00-100.00%
MSFT220916P004150002021-07-28 12:25PM EDT415.00130.470.000.000.00-100.00%
MSFT220916P004200002021-07-28 12:25PM EDT420.00135.250.000.000.00-100.00%