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
256.20-4.07 (-1.56%)
市場開市。 截至 09:40AM EDT。
價內期權
認購期權範圍2022年10月21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
MSFT221021C001350002022-06-15 11:22AM EDT135.00114.300.000.000.00--10.00%
MSFT221021C001400002022-06-15 12:02PM EDT140.00110.500.000.000.00-120.00%
MSFT221021C001500002022-06-15 11:37AM EDT150.00100.950.000.000.00-170.00%
MSFT221021C001550002022-06-14 11:06AM EDT155.0090.200.000.000.00-130.00%
MSFT221021C001600002022-06-27 1:15PM EDT160.00106.750.000.000.00-2150.00%
MSFT221021C001700002022-06-27 1:14PM EDT170.0097.250.000.000.00-2570.00%
MSFT221021C001750002022-05-18 1:11PM EDT175.0085.4777.2078.950.00-430.00%
MSFT221021C001800002022-06-16 2:02PM EDT180.0068.300.000.000.00-58920.00%
MSFT221021C001850002022-06-29 3:06PM EDT185.0077.800.000.000.00-23500.00%
MSFT221021C001900002022-06-16 2:00PM EDT190.0060.100.000.000.00-41390.00%
MSFT221021C001950002022-06-15 12:36PM EDT195.0060.850.000.000.00-58780.00%
MSFT221021C002000002022-06-28 2:20PM EDT200.0062.250.000.000.00-11090.00%
MSFT221021C002050002022-06-22 11:10AM EDT205.0056.900.000.000.00-1510.00%
MSFT221021C002100002022-06-23 12:05PM EDT210.0052.230.000.000.00-2940.00%
MSFT221021C002150002022-06-17 1:31PM EDT215.0043.650.000.000.00-23280.00%
MSFT221021C002200002022-06-29 11:46AM EDT220.0048.120.000.000.00-1880.00%
MSFT221021C002250002022-06-21 10:03AM EDT225.0038.500.000.000.00-1490.00%
MSFT221021C002300002022-06-29 12:15PM EDT230.0038.850.000.000.00-1470.00%
MSFT221021C002350002022-06-29 3:51PM EDT235.0035.500.000.000.00-21130.00%
MSFT221021C002400002022-06-28 3:09PM EDT240.0029.590.000.000.00-21260.00%
MSFT221021C002450002022-06-29 11:24AM EDT245.0028.750.000.000.00-12180.00%
MSFT221021C002500002022-06-29 9:51AM EDT250.0024.800.000.000.00-102820.00%
MSFT221021C002550002022-06-29 10:46AM EDT255.0023.050.000.000.00-155610.00%
MSFT221021C002600002022-06-29 3:30PM EDT260.0019.950.000.000.00-398480.78%
MSFT221021C002650002022-06-29 3:11PM EDT265.0016.700.000.000.00-1707111.56%
MSFT221021C002700002022-06-29 2:07PM EDT270.0014.850.000.000.00-4422,3891.56%
MSFT221021C002750002022-06-29 3:55PM EDT275.0012.030.000.000.00-2879523.13%
MSFT221021C002800002022-06-29 3:45PM EDT280.0010.230.000.000.00-1221,2453.13%
MSFT221021C002850002022-06-29 3:09PM EDT285.008.650.000.000.00-521,0703.13%
MSFT221021C002900002022-06-29 3:15PM EDT290.007.000.000.000.00-621,5136.25%
MSFT221021C002950002022-06-29 3:23PM EDT295.005.750.000.000.00-1468686.25%
MSFT221021C003000002022-06-29 3:32PM EDT300.004.660.000.000.00-672,1846.25%
MSFT221021C003050002022-06-29 3:20PM EDT305.003.750.000.000.00-1201,2386.25%
MSFT221021C003100002022-06-29 3:43PM EDT310.003.020.000.000.00-4372,2026.25%
MSFT221021C003150002022-06-29 1:16PM EDT315.002.370.000.000.00-751,1026.25%
MSFT221021C003200002022-06-29 3:22PM EDT320.001.890.000.000.00-1284,4486.25%
MSFT221021C003250002022-06-29 1:13PM EDT325.001.520.000.000.00-191,5546.25%
MSFT221021C003300002022-06-29 3:53PM EDT330.001.150.000.000.00-1431,17612.50%
MSFT221021C003350002022-06-29 2:44PM EDT335.000.930.000.000.00-664312.50%
MSFT221021C003400002022-06-29 12:15PM EDT340.000.780.000.000.00-11,17012.50%
MSFT221021C003450002022-06-27 11:10AM EDT345.000.780.000.000.00-148412.50%
MSFT221021C003500002022-06-29 12:32PM EDT350.000.500.000.000.00-31,41212.50%
MSFT221021C003550002022-06-27 3:55PM EDT355.000.480.000.000.00-11,11512.50%
MSFT221021C003600002022-06-28 12:09PM EDT360.000.320.000.000.00-186312.50%
MSFT221021C003650002022-06-22 3:28PM EDT365.000.310.000.000.00-247512.50%
MSFT221021C003700002022-06-28 2:21PM EDT370.000.240.000.000.00-281012.50%
MSFT221021C003750002022-06-24 2:12PM EDT375.000.230.000.000.00-181012.50%
MSFT221021C003800002022-06-24 11:38AM EDT380.000.210.000.000.00-171212.50%
MSFT221021C003850002022-06-16 12:27PM EDT385.000.130.000.000.00-36032512.50%
MSFT221021C003900002022-06-29 2:50PM EDT390.000.100.000.000.00-119312.50%
MSFT221021C003950002022-06-14 1:32PM EDT395.000.090.000.000.00-210712.50%
MSFT221021C004000002022-06-24 11:38AM EDT400.000.110.000.000.00-11,11312.50%
MSFT221021C004100002022-06-27 11:11AM EDT410.000.090.000.000.00-211912.50%
MSFT221021C004200002022-06-22 11:37AM EDT420.000.060.000.000.00-20029312.50%
MSFT221021C004300002022-06-14 9:30AM EDT430.000.150.000.000.00-1059712.50%
MSFT221021C004400002022-06-09 12:47PM EDT440.000.060.000.000.00-5001,10825.00%
MSFT221021C004500002022-05-31 3:31PM EDT450.000.050.000.000.00-22038825.00%
認沽盤範圍2022年10月21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
MSFT221021P001250002022-06-22 3:40PM EDT125.000.280.000.000.00-33425.00%
MSFT221021P001300002022-06-24 1:52PM EDT130.000.220.000.000.00-212525.00%
MSFT221021P001350002022-06-14 10:12AM EDT135.000.880.000.000.00-1725.00%
MSFT221021P001400002022-06-27 9:33AM EDT140.000.280.000.000.00-332125.00%
MSFT221021P001450002022-06-17 1:59PM EDT145.000.810.000.000.00-307625.00%
MSFT221021P001500002022-06-24 2:40PM EDT150.000.450.000.000.00-11,12625.00%
MSFT221021P001550002022-06-24 10:32AM EDT155.000.530.000.000.00-133312.50%
MSFT221021P001600002022-06-21 10:07AM EDT160.001.030.000.000.00-248712.50%
MSFT221021P001650002022-06-29 3:27PM EDT165.000.850.000.000.00-148712.50%
MSFT221021P001700002022-06-29 11:15AM EDT170.001.040.000.000.00-256112.50%
MSFT221021P001750002022-06-28 11:21AM EDT175.001.100.000.000.00-1067912.50%
MSFT221021P001800002022-06-29 9:49AM EDT180.001.580.000.000.00-2537412.50%
MSFT221021P001850002022-06-29 3:53PM EDT185.001.850.000.000.00-4862,30312.50%
MSFT221021P001900002022-06-29 3:33PM EDT190.002.110.000.000.00-1751,41812.50%
MSFT221021P001950002022-06-29 3:15PM EDT195.002.580.000.000.00-7173312.50%
MSFT221021P002000002022-06-29 3:40PM EDT200.003.050.000.000.00-9691812.50%
MSFT221021P002050002022-06-29 3:58PM EDT205.003.530.000.000.00-359426.25%
MSFT221021P002100002022-06-29 12:23PM EDT210.004.350.000.000.00-911,2956.25%
MSFT221021P002150002022-06-29 11:03AM EDT215.004.800.000.000.00-1248516.25%
MSFT221021P002200002022-06-29 11:13AM EDT220.005.650.000.000.00-1071,0046.25%
MSFT221021P002250002022-06-29 3:26PM EDT225.006.650.000.000.00-797996.25%
MSFT221021P002300002022-06-29 10:00AM EDT230.007.750.000.000.00-38423.13%
MSFT221021P002350002022-06-29 12:07PM EDT235.009.170.000.000.00-542,1233.13%
MSFT221021P002400002022-06-29 3:35PM EDT240.0010.650.000.000.00-1523,4933.13%
MSFT221021P002450002022-06-29 3:52PM EDT245.0012.270.000.000.00-91,3291.56%
MSFT221021P002500002022-06-29 3:52PM EDT250.0014.080.000.000.00-741,6480.78%
MSFT221021P002550002022-06-29 3:41PM EDT255.0016.000.000.000.00-2068400.20%
MSFT221021P002600002022-06-29 3:54PM EDT260.0018.250.000.000.00-3111,3560.00%
MSFT221021P002650002022-06-29 3:55PM EDT265.0020.550.000.000.00-1391,6360.00%
MSFT221021P002700002022-06-29 3:09PM EDT270.0022.900.000.000.00-652,3370.00%
MSFT221021P002750002022-06-29 2:56PM EDT275.0025.750.000.000.00-111,9400.00%
MSFT221021P002800002022-06-29 2:12PM EDT280.0028.050.000.000.00-53,2280.00%
MSFT221021P002850002022-06-29 3:57PM EDT285.0032.000.000.000.00-17710.00%
MSFT221021P002900002022-06-29 12:50PM EDT290.0036.180.000.000.00-44820.00%
MSFT221021P002950002022-06-28 11:57AM EDT295.0040.600.000.000.00-15010.00%
MSFT221021P003000002022-06-28 3:49PM EDT300.0045.870.000.000.00-57210.00%
MSFT221021P003050002022-06-29 1:57PM EDT305.0047.280.000.000.00-14040.00%
MSFT221021P003100002022-06-29 11:23AM EDT310.0051.750.000.000.00-24330.00%
MSFT221021P003150002022-06-15 9:46AM EDT315.0066.160.000.000.00-12470.00%
MSFT221021P003200002022-06-29 10:02AM EDT320.0060.620.000.000.00-17510.00%
MSFT221021P003250002022-06-15 12:21PM EDT325.0075.160.000.000.00-1400.00%
MSFT221021P003300002022-06-15 12:08PM EDT330.0081.120.000.000.00-24610.00%
MSFT221021P003350002022-06-15 12:08PM EDT335.0085.920.000.000.00-22940.00%
MSFT221021P003400002022-06-13 1:12PM EDT340.0095.000.000.000.00-1300.00%
MSFT221021P003450002022-06-16 1:42PM EDT345.0099.900.000.000.00-400.00%
MSFT221021P003500002022-06-14 10:40AM EDT350.00106.550.000.000.00-330.00%
MSFT221021P003550002022-05-23 10:06AM EDT355.0098.9396.50100.050.00-2035.55%
MSFT221021P003600002022-06-13 9:35AM EDT360.00114.230.000.000.00-100.00%
MSFT221021P003650002022-06-09 10:44AM EDT365.0092.690.000.000.00-100.00%
MSFT221021P003750002022-03-23 3:43PM EDT375.0076.75100.20104.200.00--40.00%
MSFT221021P003800002022-03-17 10:45AM EDT380.0090.50100.35102.550.00--30.00%