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
232.90-4.60 (-1.94%)
收市價: 04:00PM EDT
232.97 +0.07 (+0.03%)
市前: 04:50AM EDT
價內期權
認購期權範圍2022年11月18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
MSFT221118C001250002022-08-04 2:03PM EDT125.00158.00129.60133.800.00-12266.59%
MSFT221118C001400002022-09-28 12:37PM EDT140.00102.200.000.000.00--00.00%
MSFT221118C001500002022-07-29 1:28PM EDT150.00130.10118.45122.000.00-1116274.80%
MSFT221118C001600002022-09-22 10:19AM EDT160.0081.350.000.000.00-400.00%
MSFT221118C001650002022-09-30 1:51PM EDT165.0071.800.000.000.00-1700.00%
MSFT221118C001700002022-09-20 1:32PM EDT170.0072.400.000.000.00-300.00%
MSFT221118C001750002022-09-30 2:47PM EDT175.0061.800.000.000.00-200.00%
MSFT221118C001800002022-09-22 12:24PM EDT180.0063.050.000.000.00-100.00%
MSFT221118C001850002022-09-29 10:12AM EDT185.0052.610.000.000.00-100.00%
MSFT221118C001900002022-09-29 2:48PM EDT190.0048.300.000.000.00-700.00%
MSFT221118C001950002022-09-28 1:49PM EDT195.0047.810.000.000.00-200.00%
MSFT221118C002000002022-09-30 2:56PM EDT200.0038.790.000.000.00-300.00%
MSFT221118C002050002022-09-30 3:21PM EDT205.0034.480.000.000.00-1100.00%
MSFT221118C002100002022-09-29 10:27AM EDT210.0031.100.000.000.00-1000.00%
MSFT221118C002150002022-09-30 9:40AM EDT215.0029.390.000.000.00-700.00%
MSFT221118C002200002022-09-30 3:39PM EDT220.0022.810.000.000.00-2000.00%
MSFT221118C002250002022-09-30 3:59PM EDT225.0018.300.000.000.00-600.00%
MSFT221118C002300002022-09-30 3:51PM EDT230.0015.580.000.000.00-7800.00%
MSFT221118C002350002022-09-30 3:58PM EDT235.0012.250.000.000.00-26800.78%
MSFT221118C002400002022-09-30 3:59PM EDT240.009.800.000.000.00-73901.56%
MSFT221118C002450002022-09-30 3:57PM EDT245.007.700.000.000.00-30003.13%
MSFT221118C002500002022-09-30 3:59PM EDT250.005.850.000.000.00-90703.13%
MSFT221118C002550002022-09-30 3:59PM EDT255.004.550.000.000.00-28106.25%
MSFT221118C002600002022-09-30 3:59PM EDT260.003.450.000.000.00-37706.25%
MSFT221118C002650002022-09-30 3:59PM EDT265.002.490.000.000.00-56806.25%
MSFT221118C002700002022-09-30 3:58PM EDT270.001.880.000.000.00-39306.25%
MSFT221118C002750002022-09-30 3:57PM EDT275.001.380.000.000.00-831012.50%
MSFT221118C002800002022-09-30 3:58PM EDT280.001.010.000.000.00-257012.50%
MSFT221118C002850002022-09-30 3:58PM EDT285.000.770.000.000.00-140012.50%
MSFT221118C002900002022-09-30 3:30PM EDT290.000.640.000.000.00-93012.50%
MSFT221118C002950002022-09-30 2:59PM EDT295.000.500.000.000.00-92012.50%
MSFT221118C003000002022-09-30 3:56PM EDT300.000.380.000.000.00-98012.50%
MSFT221118C003050002022-09-30 3:28PM EDT305.000.300.000.000.00-69012.50%
MSFT221118C003100002022-09-30 3:55PM EDT310.000.230.000.000.00-69012.50%
MSFT221118C003150002022-09-30 3:49PM EDT315.000.190.000.000.00-1,958012.50%
MSFT221118C003200002022-09-30 2:17PM EDT320.000.180.000.000.00-8012.50%
MSFT221118C003250002022-09-30 1:16PM EDT325.000.130.000.000.00-3025.00%
MSFT221118C003300002022-09-30 2:15PM EDT330.000.110.000.000.00-7025.00%
MSFT221118C003350002022-09-30 10:32AM EDT335.000.110.000.000.00-2025.00%
MSFT221118C003400002022-09-29 2:14PM EDT340.000.100.000.000.00-42025.00%
MSFT221118C003450002022-09-22 3:40PM EDT345.000.110.000.000.00-359025.00%
MSFT221118C003500002022-09-30 3:01PM EDT350.000.060.000.000.00-21025.00%
MSFT221118C003550002022-09-29 2:26PM EDT355.000.070.000.000.00-10025.00%
MSFT221118C003600002022-09-29 3:36PM EDT360.000.050.000.000.00-2025.00%
MSFT221118C003650002022-09-27 9:41AM EDT365.000.050.000.000.00-1025.00%
MSFT221118C003700002022-09-23 2:26PM EDT370.000.040.000.000.00-8025.00%
MSFT221118C003750002022-09-14 9:58AM EDT375.000.050.000.000.00-1025.00%
MSFT221118C003800002022-09-21 11:55AM EDT380.000.030.000.000.00-1025.00%
MSFT221118C003850002022-09-23 11:05AM EDT385.000.040.000.000.00-200025.00%
MSFT221118C003900002022-09-23 3:56PM EDT390.000.020.000.000.00-7025.00%
MSFT221118C003950002022-09-22 2:37PM EDT395.000.030.000.000.00-1025.00%
MSFT221118C004000002022-09-21 1:59PM EDT400.000.010.000.000.00-1025.00%
MSFT221118C004050002022-09-12 9:30AM EDT405.000.030.000.000.00-1025.00%
MSFT221118C004100002022-09-21 2:14PM EDT410.000.010.000.000.00-13025.00%
MSFT221118C004150002022-08-26 2:48PM EDT415.000.020.000.100.00-238857.62%
MSFT221118C004200002022-08-16 10:25AM EDT420.000.030.000.030.00-250352.73%
MSFT221118C004250002022-09-16 10:48AM EDT425.000.010.000.000.00-1025.00%
MSFT221118C004300002022-08-12 11:51AM EDT430.000.030.000.050.00-614357.03%
MSFT221118C004350002022-07-13 2:44PM EDT435.000.050.000.110.00-622962.31%
MSFT221118C004400002022-08-04 10:36AM EDT440.000.030.000.220.00-532167.97%
MSFT221118C004450002022-08-12 2:50PM EDT445.000.020.000.050.00-6114659.77%
MSFT221118C004500002022-05-23 9:51AM EDT450.000.100.000.280.00-12971.88%
MSFT221118C004600002022-09-23 9:30AM EDT460.000.020.000.000.00-1025.00%
認沽盤範圍2022年11月18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
MSFT221118P001250002022-09-30 2:55PM EDT125.000.150.000.000.00-1,595025.00%
MSFT221118P001300002022-09-30 3:59PM EDT130.000.180.000.000.00-972025.00%
MSFT221118P001350002022-09-30 3:41PM EDT135.000.220.000.000.00-885025.00%
MSFT221118P001400002022-09-30 1:11PM EDT140.000.230.000.000.00-5025.00%
MSFT221118P001450002022-09-29 10:08AM EDT145.000.350.000.000.00-41025.00%
MSFT221118P001500002022-09-30 11:55AM EDT150.000.330.000.000.00-43025.00%
MSFT221118P001550002022-09-30 10:13AM EDT155.000.400.000.000.00-13025.00%
MSFT221118P001600002022-09-30 10:33AM EDT160.000.500.000.000.00-30025.00%
MSFT221118P001650002022-09-30 1:39PM EDT165.000.650.000.000.00-89025.00%
MSFT221118P001700002022-09-30 3:56PM EDT170.000.930.000.000.00-6012.50%
MSFT221118P001750002022-09-30 2:15PM EDT175.001.020.000.000.00-10012.50%
MSFT221118P001800002022-09-30 3:59PM EDT180.001.450.000.000.00-167012.50%
MSFT221118P001850002022-09-30 3:53PM EDT185.001.710.000.000.00-2012.50%
MSFT221118P001900002022-09-30 1:47PM EDT190.002.000.000.000.00-17012.50%
MSFT221118P001950002022-09-30 3:57PM EDT195.002.760.000.000.00-42012.50%
MSFT221118P002000002022-09-30 3:59PM EDT200.003.430.000.000.00-157012.50%
MSFT221118P002050002022-09-30 3:59PM EDT205.004.250.000.000.00-21506.25%
MSFT221118P002100002022-09-30 3:53PM EDT210.004.950.000.000.00-22306.25%
MSFT221118P002150002022-09-30 3:59PM EDT215.006.360.000.000.00-51406.25%
MSFT221118P002200002022-09-30 3:59PM EDT220.007.720.000.000.00-1,27803.13%
MSFT221118P002250002022-09-30 3:59PM EDT225.009.340.000.000.00-7,03803.13%
MSFT221118P002300002022-09-30 3:54PM EDT230.0011.000.000.000.00-1,24700.78%
MSFT221118P002350002022-09-30 3:58PM EDT235.0013.550.000.000.00-30400.00%
MSFT221118P002400002022-09-30 3:59PM EDT240.0016.250.000.000.00-64400.00%
MSFT221118P002450002022-09-30 3:58PM EDT245.0019.040.000.000.00-17700.00%
MSFT221118P002500002022-09-30 3:29PM EDT250.0020.680.000.000.00-9900.00%
MSFT221118P002550002022-09-30 3:57PM EDT255.0024.500.000.000.00-3100.00%
MSFT221118P002600002022-09-30 3:22PM EDT260.0028.270.000.000.00-8400.00%
MSFT221118P002650002022-09-30 3:29PM EDT265.0031.800.000.000.00-3900.00%
MSFT221118P002700002022-09-30 2:43PM EDT270.0036.400.000.000.00-800.00%
MSFT221118P002750002022-09-30 3:59PM EDT275.0042.700.000.000.00-400.00%
MSFT221118P002800002022-09-30 3:59PM EDT280.0048.200.000.000.00-900.00%
MSFT221118P002850002022-09-30 12:22PM EDT285.0048.820.000.000.00-1000.00%
MSFT221118P002900002022-09-30 11:43AM EDT290.0051.280.000.000.00-100.00%
MSFT221118P002950002022-09-30 2:58PM EDT295.0059.900.000.000.00-500.00%
MSFT221118P003000002022-09-30 10:47AM EDT300.0061.300.000.000.00-400.00%
MSFT221118P003050002022-09-27 10:56AM EDT305.0065.550.000.000.00-100.00%
MSFT221118P003100002022-09-30 12:00PM EDT310.0072.600.000.000.00-100.00%
MSFT221118P003150002022-09-28 3:55PM EDT315.0074.450.000.000.00-65900.00%
MSFT221118P003200002022-09-27 12:30PM EDT320.0084.800.000.000.00-500.00%
MSFT221118P003250002022-09-30 2:53PM EDT325.0089.640.000.000.00-200.00%
MSFT221118P003300002022-09-12 12:35PM EDT330.0064.350.000.000.00-100.00%
MSFT221118P003350002022-08-22 11:42AM EDT335.0056.2290.0591.800.00-100.00%
MSFT221118P003400002022-08-23 12:58PM EDT340.0063.4097.90100.550.00-100.00%
MSFT221118P003450002022-08-30 10:48AM EDT345.0083.65108.20109.900.00-100.00%
MSFT221118P003500002022-09-19 10:04AM EDT350.00106.850.000.000.00-100.00%
MSFT221118P003550002022-05-25 10:06AM EDT355.0097.9489.9591.900.00-200.00%
MSFT221118P003600002022-06-10 9:37AM EDT360.00101.8591.3093.800.00-100.00%
MSFT221118P003700002022-04-13 3:09PM EDT370.0084.97108.40111.300.00-1250.00%
MSFT221118P003750002022-04-25 10:44AM EDT375.00100.50110.70114.900.00--00.00%
MSFT221118P003850002022-09-29 2:27PM EDT385.00149.900.000.000.00-100.00%
MSFT221118P004000002022-09-22 3:29PM EDT400.00157.100.000.000.00-100.00%
MSFT221118P004050002022-08-01 12:06PM EDT405.00125.00139.10142.400.00-800.00%
MSFT221118P004100002022-08-26 10:09AM EDT410.00130.85171.05174.350.00-200.00%
MSFT221118P004150002022-09-29 2:27PM EDT415.00180.000.000.000.00-100.00%
MSFT221118P004200002022-09-07 10:12AM EDT420.00166.150.000.000.00--00.00%
MSFT221118P004300002022-09-26 11:26AM EDT430.00191.120.000.000.00-100.00%
MSFT221118P004600002022-04-21 1:05PM EDT460.00173.93205.60209.600.00--00.00%