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
286.66 +1.75 (0.01%)
市前: 05:08AM EDT
價內期權
認購期權範圍2023年1月20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
MSFT230120C001050002021-07-26 11:08AM EDT105.00181.970.000.000.00-100.00%
MSFT230120C001100002021-06-07 1:49PM EDT110.00143.75170.25170.900.00-1920.00%
MSFT230120C001150002021-06-25 10:27AM EDT115.00151.05173.70175.250.00-13254.70%
MSFT230120C001200002021-07-22 12:57PM EDT120.00164.800.000.000.00-100.00%
MSFT230120C001250002021-07-23 1:37PM EDT125.00164.700.000.000.00-100.00%
MSFT230120C001300002021-07-21 9:36AM EDT130.00150.350.000.000.00-1000.00%
MSFT230120C001350002021-07-29 3:50PM EDT135.00152.350.000.000.00-3100.00%
MSFT230120C001400002021-07-28 1:31PM EDT140.00147.300.000.000.00-100.00%
MSFT230120C001450002021-07-15 2:09PM EDT145.00137.350.000.000.00-200.00%
MSFT230120C001500002021-07-30 3:54PM EDT150.00136.350.000.000.00-700.00%
MSFT230120C001550002021-07-30 3:54PM EDT155.00131.650.000.000.00-100.00%
MSFT230120C001600002021-07-27 2:55PM EDT160.00128.600.000.000.00-100.00%
MSFT230120C001650002021-07-07 1:26PM EDT165.00117.660.000.000.00-300.00%
MSFT230120C001700002021-07-28 12:31PM EDT170.00120.250.000.000.00-100.00%
MSFT230120C001750002021-07-26 3:21PM EDT175.00117.600.000.000.00-300.00%
MSFT230120C001800002021-07-29 9:38AM EDT180.00111.800.000.000.00-100.00%
MSFT230120C001850002021-07-29 12:34PM EDT185.00106.000.000.000.00-100.00%
MSFT230120C001900002021-07-30 10:25AM EDT190.00100.050.000.000.00-100.00%
MSFT230120C001950002021-07-29 10:09AM EDT195.0098.400.000.000.00-100.00%
MSFT230120C002000002021-07-30 2:23PM EDT200.0090.750.000.000.00-400.00%
MSFT230120C002050002021-07-30 9:30AM EDT205.0088.000.000.000.00-100.00%
MSFT230120C002100002021-07-30 11:00AM EDT210.0083.180.000.000.00-100.00%
MSFT230120C002150002021-07-30 2:35PM EDT215.0078.500.000.000.00-100.00%
MSFT230120C002200002021-07-30 1:41PM EDT220.0075.300.000.000.00-100.00%
MSFT230120C002250002021-07-28 12:19PM EDT225.0073.710.000.000.00-1500.00%
MSFT230120C002300002021-07-29 3:55PM EDT230.0069.450.000.000.00-300.00%
MSFT230120C002350002021-07-30 10:32AM EDT235.0064.900.000.000.00-200.00%
MSFT230120C002400002021-07-30 2:35PM EDT240.0060.000.000.000.00-2700.00%
MSFT230120C002450002021-07-29 1:35PM EDT245.0058.900.000.000.00-300.00%
MSFT230120C002500002021-07-30 12:51PM EDT250.0054.050.000.000.00-400.00%
MSFT230120C002550002021-07-30 2:06PM EDT255.0050.600.000.000.00-300.00%
MSFT230120C002600002021-07-30 11:40AM EDT260.0047.750.000.000.00-2600.00%
MSFT230120C002650002021-07-30 2:41PM EDT265.0044.100.000.000.00-1000.00%
MSFT230120C002700002021-07-30 3:03PM EDT270.0042.000.000.000.00-7900.00%
MSFT230120C002750002021-07-30 3:36PM EDT275.0039.300.000.000.00-600.00%
MSFT230120C002800002021-07-30 3:09PM EDT280.0036.600.000.000.00-400.00%
MSFT230120C002850002021-07-30 2:39PM EDT285.0033.570.000.000.00-500.01%
MSFT230120C002900002021-07-30 2:12PM EDT290.0031.110.000.000.00-3700.39%
MSFT230120C002950002021-07-30 11:11AM EDT295.0029.850.000.000.00-1900.78%
MSFT230120C003000002021-07-30 3:54PM EDT300.0027.300.000.000.00-3700.78%
MSFT230120C003050002021-07-30 2:15PM EDT305.0024.800.000.000.00-101.56%
MSFT230120C003100002021-07-30 2:41PM EDT310.0022.880.000.000.00-301.56%
MSFT230120C003150002021-07-30 12:40PM EDT315.0021.460.000.000.00-201.56%
MSFT230120C003200002021-07-30 3:37PM EDT320.0019.850.000.000.00-101.56%
MSFT230120C003250002021-07-30 11:48AM EDT325.0018.450.000.000.00-103.13%
MSFT230120C003300002021-07-30 11:00AM EDT330.0017.510.000.000.00-203.13%
MSFT230120C003350002021-07-29 3:27PM EDT335.0016.530.000.000.00-503.13%
MSFT230120C003400002021-07-30 1:45PM EDT340.0014.200.000.000.00-3303.13%
MSFT230120C003450002021-07-29 2:39PM EDT345.0014.160.000.000.00-403.13%
MSFT230120C003500002021-07-30 3:58PM EDT350.0012.050.000.000.00-403.13%
MSFT230120C003550002021-07-26 11:37AM EDT355.0010.840.000.000.00-203.13%
MSFT230120C003600002021-07-30 9:33AM EDT360.0010.400.000.000.00-103.13%
MSFT230120C003650002021-07-30 3:49PM EDT365.009.300.000.000.00-103.13%
MSFT230120C003700002021-07-30 11:13AM EDT370.008.800.000.000.00-103.13%
MSFT230120C003750002021-07-30 1:05PM EDT375.008.050.000.000.00-5006.25%
MSFT230120C003800002021-07-28 9:55AM EDT380.007.850.000.000.00-306.25%
MSFT230120C003850002021-07-26 2:30PM EDT385.006.000.000.000.00-12606.25%
MSFT230120C003900002021-07-27 3:26PM EDT390.006.860.000.000.00-206.25%
MSFT230120C003950002021-07-26 11:57AM EDT395.005.950.000.000.00-206.25%
MSFT230120C004000002021-07-28 3:53PM EDT400.005.750.000.000.00-306.25%
MSFT230120C004050002021-07-27 3:57PM EDT405.005.500.000.000.00-206.25%
MSFT230120C004100002021-07-30 10:36AM EDT410.004.600.000.000.00-5606.25%
MSFT230120C004150002021-07-30 10:43AM EDT415.004.300.000.000.00-506.25%
MSFT230120C004200002021-07-30 3:31PM EDT420.003.900.000.000.00-206.25%
MSFT230120C004300002021-07-28 2:53PM EDT430.003.750.000.000.00--06.25%
認沽盤範圍2023年1月20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
MSFT230120P001050002021-07-29 2:03PM EDT105.001.270.000.000.00-10012.50%
MSFT230120P001100002021-07-29 2:01PM EDT110.001.390.000.000.00-20012.50%
MSFT230120P001150002021-07-21 3:32PM EDT115.000.950.000.000.00-8012.50%
MSFT230120P001200002021-07-21 12:32PM EDT120.001.680.000.000.00-3012.50%
MSFT230120P001250002021-07-27 9:48AM EDT125.001.890.000.000.00-155012.50%
MSFT230120P001300002021-07-30 3:50PM EDT130.002.090.000.000.00-1012.50%
MSFT230120P001350002021-07-26 11:45AM EDT135.002.290.000.000.00-7012.50%
MSFT230120P001400002021-07-26 1:15PM EDT140.002.460.000.000.00-10012.50%
MSFT230120P001450002021-07-21 3:32PM EDT145.002.100.000.000.00-6012.50%
MSFT230120P001500002021-07-29 2:01PM EDT150.003.110.000.000.00-10012.50%
MSFT230120P001550002021-07-12 1:48PM EDT155.003.500.000.000.00-10012.50%
MSFT230120P001600002021-07-28 9:35AM EDT160.003.800.000.000.00-10012.50%
MSFT230120P001650002021-07-26 3:45PM EDT165.004.000.000.000.00-1906.25%
MSFT230120P001700002021-07-30 9:50AM EDT170.004.620.000.000.00-106.25%
MSFT230120P001750002021-07-29 11:13AM EDT175.004.950.000.000.00-8106.25%
MSFT230120P001800002021-07-30 3:01PM EDT180.005.510.000.000.00-106.25%
MSFT230120P001850002021-07-22 11:16AM EDT185.005.830.000.000.00-406.25%
MSFT230120P001900002021-07-29 3:35PM EDT190.006.640.000.000.00-206.25%
MSFT230120P001950002021-07-20 9:30AM EDT195.008.350.000.000.00-106.25%
MSFT230120P002000002021-07-29 3:41PM EDT200.008.100.000.000.00-106.25%
MSFT230120P002050002021-07-30 11:55AM EDT205.009.100.000.000.00-5606.25%
MSFT230120P002100002021-07-30 3:03PM EDT210.009.800.000.000.00-26206.25%
MSFT230120P002150002021-07-29 10:06AM EDT215.0010.620.000.000.00-106.25%
MSFT230120P002200002021-07-28 3:01PM EDT220.0012.000.000.000.00-12103.13%
MSFT230120P002250002021-07-30 3:51PM EDT225.0013.000.000.000.00-803.13%
MSFT230120P002300002021-07-30 12:28PM EDT230.0014.200.000.000.00-6003.13%
MSFT230120P002350002021-07-28 12:39PM EDT235.0015.600.000.000.00-303.13%
MSFT230120P002400002021-07-30 10:15AM EDT240.0017.050.000.000.00-2303.13%
MSFT230120P002450002021-07-23 3:18PM EDT245.0017.470.000.000.00-103.13%
MSFT230120P002500002021-07-30 2:35PM EDT250.0020.410.000.000.00-103.13%
MSFT230120P002550002021-07-29 11:54AM EDT255.0022.020.000.000.00-201.56%
MSFT230120P002600002021-07-30 9:37AM EDT260.0024.070.000.000.00-101.56%
MSFT230120P002650002021-07-30 3:36PM EDT265.0025.940.000.000.00-4301.56%
MSFT230120P002700002021-07-30 12:56PM EDT270.0028.140.000.000.00-300.78%
MSFT230120P002750002021-07-30 12:56PM EDT275.0030.340.000.000.00-200.78%
MSFT230120P002800002021-07-30 9:37AM EDT280.0032.730.000.000.00-100.39%
MSFT230120P002850002021-07-30 3:36PM EDT285.0035.060.000.000.00-12300.00%
MSFT230120P002900002021-07-30 10:02AM EDT290.0037.990.000.000.00-100.00%
MSFT230120P002950002021-07-30 11:29AM EDT295.0040.150.000.000.00-3600.00%
MSFT230120P003000002021-07-30 11:11AM EDT300.0043.350.000.000.00-1500.00%
MSFT230120P003050002021-07-30 11:11AM EDT305.0046.300.000.000.00-4500.00%
MSFT230120P003100002021-07-30 11:12AM EDT310.0049.300.000.000.00-4400.00%
MSFT230120P003150002021-07-23 3:53PM EDT315.0049.250.000.000.00-900.00%
MSFT230120P003200002021-07-27 11:39AM EDT320.0056.300.000.000.00-1000.00%
MSFT230120P003250002021-05-03 10:47AM EDT325.0083.4586.9090.500.00-21647.21%
MSFT230120P003300002021-07-27 2:42PM EDT330.0062.820.000.000.00-500.00%
MSFT230120P003350002021-07-28 10:34AM EDT335.0063.550.000.000.00-200.00%
MSFT230120P003400002021-07-28 10:34AM EDT340.0067.160.000.000.00-200.00%
MSFT230120P003450002021-06-10 10:37AM EDT345.0095.0477.5082.500.00-17730.74%
MSFT230120P003500002021-07-30 1:48PM EDT350.0078.000.000.000.00-100.00%
MSFT230120P003550002021-07-01 3:41PM EDT355.0092.6581.2584.000.00-11325.71%
MSFT230120P003600002021-07-29 11:55AM EDT360.0085.050.000.000.00-200.00%
MSFT230120P003650002021-06-16 9:56AM EDT365.00109.9592.3092.950.00-815226.40%
MSFT230120P003700002021-07-19 10:04AM EDT370.00100.100.000.000.00-2000.00%
MSFT230120P003750002021-07-26 10:03AM EDT375.0095.800.000.000.00-500.00%
MSFT230120P003800002021-07-28 10:17AM EDT380.00100.000.000.000.00-600.00%
MSFT230120P003900002021-06-17 10:17AM EDT390.00134.95113.00118.000.00-81230.05%
MSFT230120P004000002021-07-27 2:42PM EDT400.00120.420.000.000.00-500.00%
MSFT230120P004100002021-07-07 12:46PM EDT410.00134.600.000.000.00--00.00%