香港股市 將收市,收市時間:3 小時 14 分鐘

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
323.17+13.06 (+4.21%)
收市價: 04:00PM 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
MSFT230120C001050002021-10-05 3:56PM EDT105.00184.450.000.000.00-300.00%
MSFT230120C001100002021-10-26 11:21AM EDT110.00201.980.000.000.00-200.00%
MSFT230120C001150002021-10-27 10:20AM EDT115.00205.500.000.000.00-300.00%
MSFT230120C001200002021-10-27 10:05AM EDT120.00199.140.000.000.00-100.00%
MSFT230120C001250002021-10-13 3:46PM EDT125.00172.060.000.000.00-1100.00%
MSFT230120C001300002021-10-19 1:23PM EDT130.00178.400.000.000.00-300.00%
MSFT230120C001350002021-10-21 10:48AM EDT135.00175.080.000.000.00-400.00%
MSFT230120C001400002021-10-18 1:42PM EDT140.00167.350.000.000.00-100.00%
MSFT230120C001450002021-10-18 9:37AM EDT145.00157.600.000.000.00-100.00%
MSFT230120C001500002021-10-26 3:51PM EDT150.00170.790.000.000.00-500.00%
MSFT230120C001550002021-09-30 11:28AM EDT155.00134.000.000.000.00-400.00%
MSFT230120C001600002021-10-27 2:32PM EDT160.00167.000.000.000.00-300.00%
MSFT230120C001650002021-10-12 1:52PM EDT165.00132.580.000.000.00-26400.00%
MSFT230120C001700002021-10-27 3:43PM EDT170.00155.500.000.000.00-1200.00%
MSFT230120C001750002021-10-26 3:00PM EDT175.00137.350.000.000.00-100.00%
MSFT230120C001800002021-10-27 3:30PM EDT180.00146.500.000.000.00-1500.00%
MSFT230120C001850002021-10-27 10:20AM EDT185.00137.700.000.000.00-200.00%
MSFT230120C001900002021-10-27 9:31AM EDT190.00131.500.000.000.00-900.00%
MSFT230120C001950002021-10-18 10:07AM EDT195.00114.440.000.000.00-500.00%
MSFT230120C002000002021-10-27 3:53PM EDT200.00127.690.000.000.00-7700.00%
MSFT230120C002050002021-10-27 2:00PM EDT205.00124.140.000.000.00-7300.00%
MSFT230120C002100002021-10-27 2:00PM EDT210.00119.570.000.000.00-7400.00%
MSFT230120C002150002021-10-27 2:00PM EDT215.00115.270.000.000.00-2800.00%
MSFT230120C002200002021-10-27 12:21PM EDT220.00109.150.000.000.00-1600.00%
MSFT230120C002250002021-10-27 3:00PM EDT225.00106.000.000.000.00-700.00%
MSFT230120C002300002021-10-27 12:35PM EDT230.00101.120.000.000.00-1800.00%
MSFT230120C002350002021-10-27 2:19PM EDT235.0097.710.000.000.00-600.00%
MSFT230120C002400002021-10-27 2:05PM EDT240.0094.000.000.000.00-1400.00%
MSFT230120C002450002021-10-27 3:40PM EDT245.0087.150.000.000.00-1200.00%
MSFT230120C002500002021-10-27 3:59PM EDT250.0084.050.000.000.00-8300.00%
MSFT230120C002550002021-10-27 12:39PM EDT255.0081.000.000.000.00-1500.00%
MSFT230120C002600002021-10-27 3:40PM EDT260.0077.400.000.000.00-13200.00%
MSFT230120C002650002021-10-27 3:56PM EDT265.0073.150.000.000.00-1800.00%
MSFT230120C002700002021-10-27 3:20PM EDT270.0068.750.000.000.00-3200.00%
MSFT230120C002750002021-10-27 3:24PM EDT275.0064.700.000.000.00-2500.00%
MSFT230120C002800002021-10-27 2:41PM EDT280.0063.650.000.000.00-2800.00%
MSFT230120C002850002021-10-27 3:59PM EDT285.0057.840.000.000.00-2300.00%
MSFT230120C002900002021-10-27 3:46PM EDT290.0054.900.000.000.00-13100.00%
MSFT230120C002950002021-10-27 3:48PM EDT295.0051.700.000.000.00-4600.00%
MSFT230120C003000002021-10-27 3:59PM EDT300.0048.280.000.000.00-43800.00%
MSFT230120C003050002021-10-27 1:37PM EDT305.0046.250.000.000.00-8100.00%
MSFT230120C003100002021-10-27 3:59PM EDT310.0043.120.000.000.00-9300.00%
MSFT230120C003150002021-10-27 3:05PM EDT315.0040.500.000.000.00-3600.00%
MSFT230120C003200002021-10-27 3:47PM EDT320.0037.750.000.000.00-27900.00%
MSFT230120C003250002021-10-27 3:58PM EDT325.0035.000.000.000.00-39100.10%
MSFT230120C003300002021-10-27 3:58PM EDT330.0033.000.000.000.00-28800.39%
MSFT230120C003350002021-10-27 2:17PM EDT335.0030.690.000.000.00-2900.78%
MSFT230120C003400002021-10-27 3:53PM EDT340.0029.000.000.000.00-32700.78%
MSFT230120C003450002021-10-27 2:23PM EDT345.0026.800.000.000.00-62401.56%
MSFT230120C003500002021-10-27 3:58PM EDT350.0023.950.000.000.00-47601.56%
MSFT230120C003550002021-10-27 3:05PM EDT355.0022.500.000.000.00-8001.56%
MSFT230120C003600002021-10-27 3:48PM EDT360.0020.350.000.000.00-17601.56%
MSFT230120C003650002021-10-27 1:28PM EDT365.0019.600.000.000.00-903.13%
MSFT230120C003700002021-10-27 3:21PM EDT370.0016.000.000.000.00-34303.13%
MSFT230120C003750002021-10-27 1:41PM EDT375.0016.200.000.000.00-29003.13%
MSFT230120C003800002021-10-27 3:43PM EDT380.0014.450.000.000.00-54503.13%
MSFT230120C003850002021-10-27 12:41PM EDT385.0013.430.000.000.00-13403.13%
MSFT230120C003900002021-10-27 12:40PM EDT390.0012.450.000.000.00-5703.13%
MSFT230120C003950002021-10-27 10:18AM EDT395.009.500.000.000.00-303.13%
MSFT230120C004000002021-10-27 3:21PM EDT400.0010.000.000.000.00-65403.13%
MSFT230120C004050002021-10-27 1:35PM EDT405.0010.000.000.000.00-4603.13%
MSFT230120C004100002021-10-27 3:09PM EDT410.008.700.000.000.00-1703.13%
MSFT230120C004150002021-10-27 2:11PM EDT415.008.350.000.000.00-7306.25%
MSFT230120C004200002021-10-27 12:43PM EDT420.006.950.000.000.00-3006.25%
MSFT230120C004250002021-10-27 2:19PM EDT425.006.400.000.000.00-23506.25%
MSFT230120C004300002021-10-27 11:13AM EDT430.005.700.000.000.00-606.25%
MSFT230120C004350002021-10-27 10:00AM EDT435.004.600.000.000.00-306.25%
MSFT230120C004400002021-10-27 12:32PM EDT440.005.050.000.000.00-206.25%
MSFT230120C004500002021-10-27 3:57PM EDT450.004.250.000.000.00-75606.25%
MSFT230120C004600002021-10-27 2:40PM EDT460.003.650.000.000.00-5406.25%
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
MSFT230120P001050002021-10-27 11:16AM EDT105.000.730.000.000.00-4025.00%
MSFT230120P001100002021-10-27 3:41PM EDT110.000.810.000.000.00-59025.00%
MSFT230120P001150002021-10-27 2:51PM EDT115.000.840.000.000.00-235012.50%
MSFT230120P001200002021-10-27 3:42PM EDT120.001.000.000.000.00-263012.50%
MSFT230120P001250002021-10-27 3:40PM EDT125.001.060.000.000.00-54012.50%
MSFT230120P001300002021-10-27 3:07PM EDT130.001.240.000.000.00-2012.50%
MSFT230120P001350002021-10-27 3:13PM EDT135.001.420.000.000.00-2012.50%
MSFT230120P001400002021-10-26 3:16PM EDT140.001.910.000.000.00-2012.50%
MSFT230120P001450002021-10-27 12:41PM EDT145.001.670.000.000.00-2012.50%
MSFT230120P001500002021-10-27 3:19PM EDT150.001.750.000.000.00-2,012012.50%
MSFT230120P001550002021-10-27 3:15PM EDT155.002.010.000.000.00-40012.50%
MSFT230120P001600002021-10-26 3:38PM EDT160.002.530.000.000.00-31012.50%
MSFT230120P001650002021-10-27 10:04AM EDT165.002.500.000.000.00-43012.50%
MSFT230120P001700002021-10-26 3:15PM EDT170.003.150.000.000.00-3012.50%
MSFT230120P001750002021-10-27 10:04AM EDT175.002.920.000.000.00-2012.50%
MSFT230120P001800002021-10-27 3:31PM EDT180.003.470.000.000.00-107012.50%
MSFT230120P001850002021-10-25 11:11AM EDT185.004.700.000.000.00-2012.50%
MSFT230120P001900002021-10-27 10:04AM EDT190.004.020.000.000.00-13012.50%
MSFT230120P001950002021-10-15 2:01PM EDT195.005.930.000.000.00-106.25%
MSFT230120P002000002021-10-27 1:51PM EDT200.004.400.000.000.00-2206.25%
MSFT230120P002050002021-10-27 3:29PM EDT205.004.850.000.000.00-1206.25%
MSFT230120P002100002021-10-27 12:49PM EDT210.005.220.000.000.00-406.25%
MSFT230120P002150002021-10-27 12:19PM EDT215.005.900.000.000.00-1006.25%
MSFT230120P002200002021-10-27 2:26PM EDT220.006.400.000.000.00-2406.25%
MSFT230120P002250002021-10-27 1:41PM EDT225.007.050.000.000.00-14406.25%
MSFT230120P002300002021-10-27 3:32PM EDT230.007.300.000.000.00-9406.25%
MSFT230120P002350002021-10-27 3:31PM EDT235.008.490.000.000.00-15106.25%
MSFT230120P002400002021-10-27 3:25PM EDT240.009.170.000.000.00-6406.25%
MSFT230120P002450002021-10-27 1:21PM EDT245.009.900.000.000.00-2506.25%
MSFT230120P002500002021-10-27 3:58PM EDT250.0011.100.000.000.00-18806.25%
MSFT230120P002550002021-10-27 3:48PM EDT255.0011.800.000.000.00-60003.13%
MSFT230120P002600002021-10-27 3:55PM EDT260.0013.050.000.000.00-1,24203.13%
MSFT230120P002650002021-10-27 3:45PM EDT265.0014.170.000.000.00-95203.13%
MSFT230120P002700002021-10-27 3:27PM EDT270.0015.250.000.000.00-26003.13%
MSFT230120P002750002021-10-27 3:21PM EDT275.0016.630.000.000.00-2503.13%
MSFT230120P002800002021-10-27 3:49PM EDT280.0017.900.000.000.00-9903.13%
MSFT230120P002850002021-10-27 3:28PM EDT285.0019.450.000.000.00-3403.13%
MSFT230120P002900002021-10-27 3:55PM EDT290.0021.500.000.000.00-5201.56%
MSFT230120P002950002021-10-27 11:54AM EDT295.0023.500.000.000.00-3401.56%
MSFT230120P003000002021-10-27 3:35PM EDT300.0025.050.000.000.00-6101.56%
MSFT230120P003050002021-10-27 3:38PM EDT305.0027.000.000.000.00-2601.56%
MSFT230120P003100002021-10-27 12:48PM EDT310.0028.860.000.000.00-2200.78%
MSFT230120P003150002021-10-27 3:39PM EDT315.0031.300.000.000.00-2200.39%
MSFT230120P003200002021-10-27 3:56PM EDT320.0033.650.000.000.00-13600.20%
MSFT230120P003250002021-10-27 2:00PM EDT325.0034.550.000.000.00-1400.00%
MSFT230120P003300002021-10-27 3:05PM EDT330.0038.300.000.000.00-15300.00%
MSFT230120P003350002021-10-27 1:32PM EDT335.0039.800.000.000.00-28000.00%
MSFT230120P003400002021-10-27 12:30PM EDT340.0043.920.000.000.00-2200.00%
MSFT230120P003450002021-10-27 1:16PM EDT345.0046.400.000.000.00-5500.00%
MSFT230120P003500002021-10-27 3:03PM EDT350.0049.400.000.000.00-76200.00%
MSFT230120P003550002021-10-18 11:05AM EDT355.0066.600.000.000.00-600.00%
MSFT230120P003600002021-10-27 11:51AM EDT360.0056.720.000.000.00-2000.00%
MSFT230120P003650002021-10-12 11:25AM EDT365.0082.400.000.000.00-2800.00%
MSFT230120P003700002021-10-14 11:10AM EDT370.0081.100.000.000.00-200.00%
MSFT230120P003750002021-10-05 11:25AM EDT375.0095.250.000.000.00-200.00%
MSFT230120P003800002021-10-27 10:04AM EDT380.0072.790.000.000.00-100.00%
MSFT230120P003850002021-10-27 2:34PM EDT385.0072.920.000.000.00-1000.00%
MSFT230120P003900002021-10-13 3:30PM EDT390.00101.650.000.000.00-4100.00%
MSFT230120P003950002021-10-25 1:53PM EDT395.0094.650.000.000.00-4100.00%
MSFT230120P004000002021-10-27 1:20PM EDT400.0085.200.000.000.00-4000.00%
MSFT230120P004050002021-10-18 11:05AM EDT405.00107.820.000.000.00-300.00%
MSFT230120P004100002021-10-19 3:22PM EDT410.00108.000.000.000.00-100.00%
MSFT230120P004150002021-09-10 1:07PM EDT415.00121.00123.00127.500.00-222345.08%
MSFT230120P004200002021-10-26 10:29AM EDT420.00115.110.000.000.00-200.00%
MSFT230120P004250002021-09-07 11:13AM EDT425.00129.15132.00134.550.00-2544.53%
MSFT230120P004300002021-10-07 10:33AM EDT430.00137.120.000.000.00-100.00%
MSFT230120P004350002021-09-15 10:11AM EDT435.00136.20132.65136.500.00-415339.99%
MSFT230120P004400002021-09-17 12:10PM EDT440.00142.65137.00141.500.00-415840.71%
MSFT230120P004500002021-10-22 12:28PM EDT450.00131.990.000.000.00-100.00%