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
309.16-1.60 (-0.51%)
收市價: 04:00PM EDT
309.00 -0.16 (-0.05%)
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
MSFT220916C000800002021-10-21 3:57PM EDT80.00230.61226.50231.500.00-222885.23%
MSFT220916C000850002021-09-21 9:45AM EDT85.00211.60221.80226.500.00-81581.57%
MSFT220916C000900002021-09-16 11:43AM EDT90.00212.00212.65216.500.00-2200.00%
MSFT220916C000950002021-09-14 9:43AM EDT95.00201.65207.35210.650.00-170.00%
MSFT220916C001000002021-10-21 12:33PM EDT100.00209.25207.20211.400.00-155771.24%
MSFT220916C001050002021-10-13 3:28PM EDT105.00190.50202.25206.450.00-13668.69%
MSFT220916C001100002021-10-05 12:06PM EDT110.00180.00197.30201.350.00-16365.37%
MSFT220916C001150002021-08-25 5:32PM EDT115.00156.00182.50187.000.00-10390.00%
MSFT220916C001200002021-10-12 9:52AM EDT120.00174.25187.40191.500.00-425161.16%
MSFT220916C001250002021-10-14 9:32AM EDT125.00173.60182.40186.500.00-1317758.78%
MSFT220916C001300002021-10-07 3:38PM EDT130.00166.45177.75181.800.00-2019557.96%
MSFT220916C001350002021-10-04 10:40AM EDT135.00147.90172.75176.800.00-170455.71%
MSFT220916C001400002021-10-07 1:29PM EDT140.00157.20167.75171.900.00-1071853.99%
MSFT220916C001450002021-10-04 10:40AM EDT145.00138.43163.00167.000.00-139052.31%
MSFT220916C001500002021-10-22 10:10AM EDT150.00160.44158.15162.00+3.44+2.19%180150.26%
MSFT220916C001550002021-10-20 10:24AM EDT155.00154.50153.30155.950.00-11,13543.74%
MSFT220916C001600002021-10-21 2:17PM EDT160.00150.67148.40152.500.00-501,13348.17%
MSFT220916C001650002021-10-20 9:37AM EDT165.00145.00145.00146.300.00-11,12541.80%
MSFT220916C001700002021-10-22 9:55AM EDT170.00140.51138.80143.00+6.71+5.01%2555545.97%
MSFT220916C001750002021-10-22 10:01AM EDT175.00136.00133.80138.00-1.21-0.88%2085944.11%
MSFT220916C001800002021-10-21 1:02PM EDT180.00131.40129.25133.400.00-173443.41%
MSFT220916C001850002021-10-19 9:30AM EDT185.00125.25124.60128.500.00-102,69141.88%
MSFT220916C001900002021-10-18 2:11PM EDT190.00119.75119.85124.000.00-1369641.35%
MSFT220916C001950002021-10-21 9:58AM EDT195.00116.25115.20119.500.00-2248940.74%
MSFT220916C002000002021-10-22 10:34AM EDT200.00112.75110.55114.50+0.72+0.64%301,77638.98%
MSFT220916C002050002021-10-04 10:30AM EDT205.0084.80106.00110.000.00-59738.30%
MSFT220916C002100002021-10-21 2:37PM EDT210.00103.76101.45105.500.00-11,01437.55%
MSFT220916C002150002021-10-22 10:57AM EDT215.0099.5596.95101.00+17.69+21.61%17936.74%
MSFT220916C002200002021-10-21 1:15PM EDT220.0094.4092.4095.000.00-21,44333.24%
MSFT220916C002250002021-10-18 1:51PM EDT225.0088.3189.0090.450.00-1922932.41%
MSFT220916C002300002021-10-22 10:01AM EDT230.0085.9083.7086.05+1.20+1.42%367331.77%
MSFT220916C002350002021-10-21 2:29PM EDT235.0081.4579.5581.850.00-110331.37%
MSFT220916C002400002021-10-22 10:21AM EDT240.0077.5275.9077.80+0.47+0.61%11,47331.09%
MSFT220916C002450002021-10-22 10:27AM EDT245.0073.4571.7073.40-0.60-0.81%2730730.22%
MSFT220916C002500002021-10-22 10:26AM EDT250.0069.3967.1569.50-0.61-0.87%14,32029.95%
MSFT220916C002550002021-10-21 3:59PM EDT255.0066.3563.2065.400.00-943229.32%
MSFT220916C002600002021-10-22 9:34AM EDT260.0062.3559.2561.60+0.25+0.40%198528.96%
MSFT220916C002650002021-10-19 1:37PM EDT265.0056.7055.2057.800.00-545428.51%
MSFT220916C002700002021-10-22 12:47PM EDT270.0054.0052.1554.15+0.22+0.41%73,39628.12%
MSFT220916C002750002021-10-22 12:36PM EDT275.0050.0048.4550.50-1.30-2.53%132427.63%
MSFT220916C002800002021-10-22 3:09PM EDT280.0046.6745.3047.10-0.83-1.75%37,09327.30%
MSFT220916C002850002021-10-22 12:26PM EDT285.0042.7542.0043.70-0.05-0.12%1497426.85%
MSFT220916C002900002021-10-22 3:20PM EDT290.0040.0338.7540.65-0.44-1.09%273,26426.64%
MSFT220916C002950002021-10-22 1:10PM EDT295.0037.2035.8037.55-0.75-1.98%892926.27%
MSFT220916C003000002021-10-22 3:55PM EDT300.0034.5033.1534.60-0.41-1.17%358,49825.92%
MSFT220916C003050002021-10-22 12:48PM EDT305.0031.7030.8531.85-0.80-2.46%2573,78525.65%
MSFT220916C003100002021-10-22 3:36PM EDT310.0028.9627.8529.25-0.49-1.66%1011,17325.39%
MSFT220916C003150002021-10-22 11:25AM EDT315.0025.8525.2526.70-0.45-1.71%140625.07%
MSFT220916C003200002021-10-22 3:36PM EDT320.0024.1523.2524.40+0.15+0.62%353,93124.85%
MSFT220916C003250002021-10-22 11:42AM EDT325.0021.3721.7022.25-1.15-5.11%269524.65%
MSFT220916C003300002021-10-22 3:59PM EDT330.0019.9019.1020.20-0.40-1.97%94,33724.43%
MSFT220916C003350002021-10-20 2:16PM EDT335.0017.1017.8018.300.00-121,97624.22%
MSFT220916C003400002021-10-22 3:43PM EDT340.0016.3015.6017.00-0.43-2.57%13,16524.44%
MSFT220916C003450002021-10-22 2:36PM EDT345.0015.0014.4515.050.00-122223.98%
MSFT220916C003500002021-10-22 3:42PM EDT350.0013.4012.7513.450.00-11,32523.72%
MSFT220916C003550002021-10-21 9:38AM EDT355.0011.5511.2012.750.00-392524.22%
MSFT220916C003600002021-10-22 11:28AM EDT360.0010.5010.4511.35-0.35-3.23%92,42623.96%
MSFT220916C003650002021-10-22 2:53PM EDT365.009.609.009.70+0.20+2.13%152,01623.33%
MSFT220916C003700002021-10-22 11:47AM EDT370.008.248.309.20-0.31-3.63%544423.80%
MSFT220916C003750002021-10-19 12:42PM EDT375.007.307.457.750.00-10027423.13%
MSFT220916C003800002021-10-20 2:54PM EDT380.006.306.207.400.00-10119223.64%
MSFT220916C003850002021-10-22 10:09AM EDT385.006.185.906.20+0.73+13.39%247923.03%
MSFT220916C003900002021-10-21 10:59AM EDT390.005.305.255.500.00-826422.94%
MSFT220916C003950002021-10-04 1:08PM EDT395.002.984.255.450.00-928123.67%
MSFT220916C004000002021-10-22 1:58PM EDT400.004.204.154.40+0.10+2.44%251922.92%
MSFT220916C004050002021-10-19 10:09AM EDT405.003.653.703.950.00-115822.94%
MSFT220916C004100002021-10-22 11:47AM EDT410.003.262.873.75+0.46+16.43%569523.32%
MSFT220916C004150002021-10-18 3:45PM EDT415.002.802.583.650.00-349623.84%
MSFT220916C004200002021-10-21 3:26PM EDT420.002.812.193.350.00-985923.98%
MSFT220916C004250002021-10-21 3:27PM EDT425.002.511.952.550.00-22580123.04%
MSFT220916C004300002021-10-21 1:41PM EDT430.002.212.092.760.00-288624.10%
MSFT220916C004350002021-10-20 12:58PM EDT435.001.801.872.080.00-32,55423.18%
MSFT220916C004400002021-10-21 11:52AM EDT440.001.721.681.880.00-41,53023.26%
MSFT220916C004500002021-10-21 3:49PM EDT450.001.481.351.550.00-973,08223.44%
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
MSFT220916P000800002021-10-19 11:41AM EDT80.000.230.200.410.00-55,80161.47%
MSFT220916P000850002021-10-11 3:01PM EDT85.000.550.160.470.00-1837159.03%
MSFT220916P000900002021-09-20 11:05AM EDT90.000.980.370.540.00-31,46459.40%
MSFT220916P000950002021-10-07 11:08AM EDT95.000.800.440.600.00-131458.01%
MSFT220916P001000002021-10-19 9:32AM EDT100.000.520.510.670.00-91,64856.64%
MSFT220916P001050002021-10-21 11:43AM EDT105.000.720.590.750.00-1014055.40%
MSFT220916P001100002021-10-20 10:46AM EDT110.000.710.200.830.00-278751.12%
MSFT220916P001150002021-10-19 3:12PM EDT115.000.760.291.340.00-413952.61%
MSFT220916P001200002021-10-19 3:42PM EDT120.000.850.391.440.00-3160551.47%
MSFT220916P001250002021-10-21 3:37PM EDT125.000.960.631.540.00-327150.88%
MSFT220916P001300002021-10-21 3:58PM EDT130.001.101.001.640.00-31,56350.59%
MSFT220916P001350002021-10-11 10:29AM EDT135.001.220.731.75-0.48-28.24%317851.25%
MSFT220916P001400002021-10-07 10:39AM EDT140.001.950.851.470.00-4167447.61%
MSFT220916P001450002021-10-20 9:50AM EDT145.001.450.991.610.00-146446.53%
MSFT220916P001500002021-10-21 10:20AM EDT150.001.651.601.760.00-11,73145.47%
MSFT220916P001550002021-10-20 10:21AM EDT155.001.771.321.920.00-159044.43%
MSFT220916P001600002021-10-22 10:51AM EDT160.002.051.472.10-0.08-3.76%102,17943.46%
MSFT220916P001650002021-10-15 2:57PM EDT165.002.301.702.300.00-2065942.52%
MSFT220916P001700002021-10-18 10:57AM EDT170.002.431.902.510.00-1321,61441.58%
MSFT220916P001750002021-10-15 9:39AM EDT175.002.852.123.200.00-1074642.21%
MSFT220916P001800002021-10-19 12:24PM EDT180.002.832.383.000.00-112,15639.83%
MSFT220916P001850002021-10-20 3:58PM EDT185.003.202.583.300.00-222,36739.06%
MSFT220916P001900002021-10-22 2:56PM EDT190.003.403.403.60-0.05-1.45%811,26638.23%
MSFT220916P001950002021-10-22 3:55PM EDT195.003.803.153.950.00-611,49937.48%
MSFT220916P002000002021-10-21 3:05PM EDT200.004.023.554.300.00-214,17136.67%
MSFT220916P002050002021-10-22 11:41AM EDT205.004.564.504.70+0.06+1.33%21,38235.93%
MSFT220916P002100002021-10-22 3:59PM EDT210.005.054.955.70+0.20+4.12%842,42536.34%
MSFT220916P002150002021-10-20 11:22AM EDT215.005.454.755.650.00-6897534.57%
MSFT220916P002200002021-10-22 2:31PM EDT220.005.905.956.70-0.15-2.48%631,60234.82%
MSFT220916P002250002021-10-20 10:58AM EDT225.006.506.206.800.00-731,56433.31%
MSFT220916P002300002021-10-21 12:56PM EDT230.007.206.957.45+0.10+1.41%11,11932.70%
MSFT220916P002350002021-10-22 3:50PM EDT235.007.907.408.15-0.05-0.63%7195032.09%
MSFT220916P002400002021-10-21 3:14PM EDT240.008.508.409.600.00-51,91432.46%
MSFT220916P002450002021-10-21 12:58PM EDT245.009.448.909.850.00-41,46531.07%
MSFT220916P002500002021-10-22 11:12AM EDT250.0010.2610.2010.75-0.09-0.87%52,74030.49%
MSFT220916P002550002021-10-22 10:59AM EDT255.0011.2010.8511.75-0.25-2.18%571,02129.96%
MSFT220916P002600002021-10-21 3:40PM EDT260.0012.3211.8012.900.00-822,74029.52%
MSFT220916P002650002021-10-22 2:30PM EDT265.0013.6513.0014.10+0.20+1.49%2762729.04%
MSFT220916P002700002021-10-22 12:28PM EDT270.0015.1514.6015.45+0.05+0.33%22,06628.63%
MSFT220916P002750002021-10-22 9:35AM EDT275.0016.0515.8517.00-0.70-4.18%166628.32%
MSFT220916P002800002021-10-22 11:30AM EDT280.0018.0518.0518.45+0.30+1.69%302,04627.82%
MSFT220916P002850002021-10-22 11:31AM EDT285.0019.7518.9020.90-0.28-1.40%253,69928.16%
MSFT220916P002900002021-10-22 11:31AM EDT290.0021.6020.7022.75+0.32+1.50%2589227.82%
MSFT220916P002950002021-10-21 10:00AM EDT295.0023.8022.5523.900.00-281,36326.75%
MSFT220916P003000002021-10-22 11:17AM EDT300.0025.5824.4527.00+0.33+1.31%11,42627.32%
MSFT220916P003050002021-10-22 11:46AM EDT305.0028.4027.7529.10+0.40+1.43%622326.90%
MSFT220916P003100002021-10-22 12:52PM EDT310.0030.1029.0031.65+0.45+1.52%1785026.76%
MSFT220916P003150002021-10-20 10:39AM EDT315.0032.8531.5034.250.00-145326.56%
MSFT220916P003200002021-10-14 1:38PM EDT320.0039.6535.3035.750.00-7594825.31%
MSFT220916P003250002021-10-15 3:58PM EDT325.0040.7236.8039.700.00-81094526.06%
MSFT220916P003300002021-10-22 9:56AM EDT330.0041.1139.6042.55-0.54-1.30%51,13825.76%
MSFT220916P003350002021-10-21 10:04AM EDT335.0044.5542.7046.000.00-32925.88%
MSFT220916P003400002021-10-20 9:48AM EDT340.0047.4347.3549.200.00-235125.68%
MSFT220916P003450002021-10-15 1:03PM EDT345.0054.8050.7052.850.00-1030725.79%
MSFT220916P003500002021-10-18 1:28PM EDT350.0055.7752.7056.250.00-1037625.58%
MSFT220916P003550002021-10-18 1:28PM EDT355.0059.4757.8059.900.00-1011725.50%
MSFT220916P003600002021-10-13 3:50PM EDT360.0069.6161.6063.250.00-125125.04%
MSFT220916P003650002021-10-12 11:00AM EDT365.0079.1565.3567.650.00-17925.52%
MSFT220916P003700002021-10-21 3:25PM EDT370.0068.4069.3071.150.00-11125.01%
MSFT220916P003750002021-10-12 11:00AM EDT375.0087.7073.4575.650.00-514225.46%
MSFT220916P003800002021-10-19 3:00PM EDT380.0078.9077.6079.400.00-17425.02%
MSFT220916P003850002021-09-22 10:26AM EDT385.0092.1081.8583.750.00-34725.17%
MSFT220916P003900002021-09-28 10:46AM EDT390.00107.8586.1088.000.00-4225.13%
MSFT220916P003950002021-10-18 10:11AM EDT395.0094.6690.4592.500.00-12125.33%
MSFT220916P004000002021-10-20 9:48AM EDT400.0095.1794.9097.000.00-126825.47%
MSFT220916P004050002021-10-22 2:26PM EDT405.0099.7097.50101.80-1.95-1.92%554525.98%
MSFT220916P004100002021-10-22 2:26PM EDT410.00104.25102.50106.60-22.75-17.91%501526.46%
MSFT220916P004150002021-08-30 1:33PM EDT415.00115.00126.30131.000.00-2248.10%
MSFT220916P004200002021-08-25 5:32PM EDT420.00135.25120.50125.500.00-1138.61%
MSFT220916P004250002021-09-03 2:06PM EDT425.00125.75141.50146.000.00-2252.41%
MSFT220916P004300002021-08-31 9:48AM EDT430.00129.50140.70145.500.00-24650.21%
MSFT220916P004350002021-08-30 1:50PM EDT435.00133.65145.50150.000.00-143450.56%
MSFT220916P004400002021-08-30 1:31PM EDT440.00138.75150.00155.000.00-24612351.37%
MSFT220916P004500002021-10-15 1:06PM EDT450.00148.27140.50144.600.00-228128.58%