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
254.02-6.24 (-2.40%)
市場開市。 截至 10:03AM 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
MSFT221118C001500002022-06-24 10:29AM EDT150.00117.30105.90109.000.00-2764.26%
MSFT221118C001600002022-05-06 12:49PM EDT160.00119.98110.35114.500.00-1212105.70%
MSFT221118C001700002022-05-12 3:18PM EDT170.0087.3485.6588.900.00-454651.01%
MSFT221118C001750002022-05-17 12:45PM EDT175.0094.2472.9576.350.00-29480.00%
MSFT221118C001800002022-06-21 10:51AM EDT180.0078.6477.4080.900.00-52652.08%
MSFT221118C001850002022-06-21 12:21PM EDT185.0072.7573.2076.600.00-1351.37%
MSFT221118C001900002022-06-24 11:02AM EDT190.0079.1469.3571.900.00-1250.38%
MSFT221118C001950002022-06-24 11:01AM EDT195.0074.5065.2067.500.00-11952.19%
MSFT221118C002000002022-06-17 2:29PM EDT200.0057.5660.8063.150.00-18450.51%
MSFT221118C002050002022-05-17 12:33PM EDT205.0067.4047.5551.700.00-113029.96%
MSFT221118C002100002022-06-24 9:31AM EDT210.0059.5152.6554.800.00-22947.62%
MSFT221118C002150002022-06-15 2:25PM EDT215.0045.1048.2051.050.00-5246.85%
MSFT221118C002200002022-06-22 2:19PM EDT220.0046.3544.8547.000.00-111445.29%
MSFT221118C002250002022-06-21 1:40PM EDT225.0039.9741.1043.250.00-29944.16%
MSFT221118C002300002022-06-28 1:02PM EDT230.0040.1836.9039.400.00-423742.67%
MSFT221118C002350002022-06-27 11:48AM EDT235.0042.5033.8535.850.00-79541.54%
MSFT221118C002400002022-06-30 9:37AM EDT240.0031.8030.5032.25-0.20-0.63%117340.12%
MSFT221118C002450002022-06-28 9:33AM EDT245.0034.2027.2528.550.00-18838.35%
MSFT221118C002500002022-06-28 11:23AM EDT250.0028.1024.5025.600.00-4034337.59%
MSFT221118C002550002022-06-30 9:44AM EDT255.0021.7521.8022.70-3.05-12.30%244936.67%
MSFT221118C002600002022-06-29 10:38AM EDT260.0021.7019.3020.200.00-1971136.12%
MSFT221118C002650002022-06-29 11:55AM EDT265.0019.6616.5517.550.00-653135.08%
MSFT221118C002700002022-06-29 11:49AM EDT270.0017.1514.5015.650.00-612,29634.96%
MSFT221118C002750002022-06-29 3:48PM EDT275.0014.4012.5512.850.00-821,35533.10%
MSFT221118C002800002022-06-29 11:35AM EDT280.0013.4010.7011.050.00-442,03832.58%
MSFT221118C002850002022-06-29 12:14PM EDT285.0010.559.159.500.00-222,74332.19%
MSFT221118C002900002022-06-29 3:12PM EDT290.009.157.657.950.00-311,55531.51%
MSFT221118C002950002022-06-28 2:01PM EDT295.007.406.506.900.00-131,12331.49%
MSFT221118C003000002022-06-29 2:37PM EDT300.006.705.405.600.00-51,34930.68%
MSFT221118C003050002022-06-29 1:20PM EDT305.005.204.454.750.00-161130.53%
MSFT221118C003100002022-06-29 3:45PM EDT310.004.383.604.050.00-2977730.48%
MSFT221118C003150002022-06-28 1:17PM EDT315.003.342.853.200.00-891,58129.77%
MSFT221118C003200002022-06-29 3:30PM EDT320.002.942.372.710.00-91,46429.77%
MSFT221118C003250002022-06-28 1:47PM EDT325.002.281.962.220.00-3991129.54%
MSFT221118C003300002022-06-29 11:25AM EDT330.002.071.531.900.00-1121,76529.66%
MSFT221118C003350002022-06-29 12:27PM EDT335.001.631.251.540.00-171,33329.43%
MSFT221118C003400002022-06-29 2:46PM EDT340.001.301.041.320.00-13670329.59%
MSFT221118C003450002022-06-29 12:26PM EDT345.001.120.801.050.00-2394129.30%
MSFT221118C003500002022-06-29 10:47AM EDT350.000.900.640.980.00-13,49629.96%
MSFT221118C003550002022-06-15 2:40PM EDT355.000.790.500.840.00-288830.10%
MSFT221118C003600002022-06-29 2:04PM EDT360.000.610.370.730.00-848630.32%
MSFT221118C003650002022-06-22 3:21PM EDT365.000.490.280.650.00-139230.66%
MSFT221118C003700002022-06-21 9:56AM EDT370.000.400.210.580.00-215530.98%
MSFT221118C003750002022-06-21 3:19PM EDT375.000.300.150.470.00-163830.84%
MSFT221118C003800002022-06-28 2:42PM EDT380.000.300.110.430.00-39131.26%
MSFT221118C003850002022-06-14 1:28PM EDT385.000.230.100.450.00-37632.31%
MSFT221118C003900002022-06-16 2:20PM EDT390.000.190.080.420.00-3605532.79%
MSFT221118C003950002022-06-27 12:22PM EDT395.000.220.070.390.00-2016233.23%
MSFT221118C004000002022-06-28 11:40AM EDT400.000.170.060.370.00-2409133.77%
MSFT221118C004050002022-06-27 3:45PM EDT405.000.180.050.350.00-101534.25%
MSFT221118C004100002022-06-14 1:27PM EDT410.000.140.050.330.00-234134.72%
MSFT221118C004150002022-06-14 1:27PM EDT415.000.180.050.310.00-218935.16%
MSFT221118C004200002022-06-21 3:19PM EDT420.000.120.040.300.00-20024435.69%
MSFT221118C004250002022-06-21 3:20PM EDT425.000.080.040.290.00-20026836.23%
MSFT221118C004300002022-06-22 2:49PM EDT430.000.090.030.280.00-20015236.77%
MSFT221118C004350002022-05-24 11:14AM EDT435.000.180.010.170.00-6422935.21%
MSFT221118C004400002022-05-24 11:04AM EDT440.000.170.000.000.00-8831212.50%
MSFT221118C004450002022-06-06 11:03AM EDT445.000.100.000.260.00-30014638.38%
MSFT221118C004500002022-05-23 9:51AM EDT450.000.100.000.280.00-12939.40%
MSFT221118C004600002022-04-26 1:57PM EDT460.000.300.002.260.00-1556.49%
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
MSFT221118P001300002022-06-23 12:50PM EDT130.000.490.240.600.00-108152.10%
MSFT221118P001350002022-06-14 9:37AM EDT135.001.340.340.700.00-12151.12%
MSFT221118P001400002022-06-23 1:49PM EDT140.000.700.460.810.00-149750.12%
MSFT221118P001450002022-06-14 11:14AM EDT145.001.800.610.950.00-233351.03%
MSFT221118P001500002022-06-27 11:35AM EDT150.000.670.771.100.00-756249.72%
MSFT221118P001550002022-06-24 9:33AM EDT155.001.100.951.260.00-26348.36%
MSFT221118P001600002022-06-29 3:57PM EDT160.001.171.171.470.00-179047.22%
MSFT221118P001650002022-06-28 2:50PM EDT165.001.431.421.700.00-2077246.05%
MSFT221118P001700002022-06-29 3:57PM EDT170.001.651.741.950.00-173144.82%
MSFT221118P001750002022-06-29 11:23AM EDT175.001.912.082.290.00-745643.91%
MSFT221118P001800002022-06-29 11:00AM EDT180.002.172.402.780.00-172443.43%
MSFT221118P001850002022-06-27 1:56PM EDT185.002.232.893.200.00-479442.40%
MSFT221118P001900002022-06-29 12:08PM EDT190.003.103.453.700.00-42,25741.46%
MSFT221118P001950002022-06-30 9:37AM EDT195.004.004.054.30+0.60+17.65%21,38040.64%
MSFT221118P002000002022-06-29 11:21AM EDT200.004.154.655.000.00-61,21039.89%
MSFT221118P002050002022-06-29 10:47AM EDT205.004.555.455.750.00-32,15939.03%
MSFT221118P002100002022-06-29 11:20AM EDT210.005.506.256.600.00-11,01038.21%
MSFT221118P002150002022-06-29 11:18AM EDT215.006.307.207.500.00-360437.27%
MSFT221118P002200002022-06-30 9:30AM EDT220.008.008.258.65+0.85+11.89%31,88136.64%
MSFT221118P002250002022-06-29 11:54AM EDT225.008.309.409.850.00-252,78835.85%
MSFT221118P002300002022-06-29 10:40AM EDT230.009.5210.7011.200.00-111,47735.10%
MSFT221118P002350002022-06-30 9:37AM EDT235.0011.7012.1512.70+0.71+6.46%11,00534.36%
MSFT221118P002400002022-06-29 11:24AM EDT240.0012.4513.9014.350.00-492533.61%
MSFT221118P002450002022-06-29 9:46AM EDT245.0014.9015.9516.200.00-557732.93%
MSFT221118P002500002022-06-29 1:09PM EDT250.0016.2017.4018.250.00-342,36832.28%
MSFT221118P002550002022-06-29 3:17PM EDT255.0019.6519.5520.40+1.70+9.47%11,10931.51%
MSFT221118P002600002022-06-30 9:42AM EDT260.0022.1521.5022.85+1.95+9.65%11,84930.90%
MSFT221118P002650002022-06-29 3:09PM EDT265.0022.5024.7025.250.00-8057429.91%
MSFT221118P002700002022-06-29 1:39PM EDT270.0025.2027.2028.150.00-21,44529.39%
MSFT221118P002750002022-06-28 2:39PM EDT275.0029.5530.0531.150.00-195428.70%
MSFT221118P002800002022-06-24 3:50PM EDT280.0027.7033.0534.250.00-31,26027.82%
MSFT221118P002850002022-06-29 11:49AM EDT285.0034.0036.7537.950.00-253227.65%
MSFT221118P002900002022-06-27 2:13PM EDT290.0034.1040.2541.300.00-547626.45%
MSFT221118P002950002022-06-27 3:44PM EDT295.0037.6042.8545.400.00-1424026.39%
MSFT221118P003000002022-06-28 11:42AM EDT300.0045.0546.8549.350.00-1039125.64%
MSFT221118P003050002022-06-24 11:00AM EDT305.0045.7051.4053.650.00-142125.37%
MSFT221118P003100002022-06-15 12:05PM EDT310.0062.4855.2057.600.00-317523.51%
MSFT221118P003150002022-06-16 12:47PM EDT315.0071.6759.8562.600.00-293524.86%
MSFT221118P003200002022-06-17 12:25PM EDT320.0073.3264.6067.300.00-923024.96%
MSFT221118P003250002022-06-16 11:00AM EDT325.0081.0069.4071.700.00-13523.18%
MSFT221118P003300002022-06-30 9:32AM EDT330.0073.6973.9576.45-2.64-3.46%22322.58%
MSFT221118P003350002022-06-16 3:42PM EDT335.0091.0079.0581.000.00-104117.38%
MSFT221118P003400002022-06-08 3:34PM EDT340.0070.1683.6085.700.00-1190.00%
MSFT221118P003450002022-06-24 1:44PM EDT345.0081.9588.6590.600.00-4150.00%
MSFT221118P003500002022-05-16 3:16PM EDT350.0086.4297.6599.300.00-10939.59%
MSFT221118P003550002022-05-25 10:06AM EDT355.0097.9489.9591.900.00-200.00%
MSFT221118P003600002022-06-10 9:37AM EDT360.00101.85103.40105.600.00-100.00%
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%
MSFT221118P004000002022-04-11 11:36AM EDT400.00114.64135.80138.800.00-100.00%
MSFT221118P004100002022-04-21 1:05PM EDT410.00124.21155.70159.500.00--053.26%
MSFT221118P004300002022-05-25 10:06AM EDT430.00172.70164.75166.950.00--00.00%
MSFT221118P004600002022-04-21 1:05PM EDT460.00173.93205.60209.600.00--053.27%