香港股市 將收市,收市時間:2 小時 21 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3月17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
MSFT230317C001100002021-09-15 3:46PM EDT110.00196.00192.00197.000.00-31120.00%
MSFT230317C001150002021-08-18 3:35PM EDT115.00177.84183.00188.000.00-230.00%
MSFT230317C001200002021-08-25 5:32PM EDT120.00169.71178.00182.500.00-2120.00%
MSFT230317C001250002021-08-25 5:32PM EDT125.00127.00173.00178.000.00-130.00%
MSFT230317C001300002021-09-14 12:45PM EDT130.00172.26172.50177.500.00-1240.00%
MSFT230317C001350002021-08-25 5:32PM EDT135.00150.35163.50168.500.00-1350.00%
MSFT230317C001400002021-09-28 3:54PM EDT140.00146.500.000.000.00-100.00%
MSFT230317C001450002021-08-25 5:32PM EDT145.00144.85154.00159.000.00-2240.00%
MSFT230317C001500002021-10-19 9:52AM EDT150.00160.520.000.000.00-200.00%
MSFT230317C001550002021-08-18 10:44AM EDT155.00140.37145.50150.000.00-2450.00%
MSFT230317C001600002021-08-31 3:23PM EDT160.00148.50130.50135.000.00-1520.00%
MSFT230317C001650002021-08-31 11:00AM EDT165.00140.65126.00130.000.00-4410.00%
MSFT230317C001700002021-09-28 10:33AM EDT170.00120.530.000.000.00-100.00%
MSFT230317C001750002021-10-20 9:39AM EDT175.00135.050.000.000.00-200.00%
MSFT230317C001800002021-10-27 12:37PM EDT180.00147.000.000.000.00-100.00%
MSFT230317C001850002021-10-22 11:15AM EDT185.00128.000.000.000.00-100.00%
MSFT230317C001900002021-10-27 10:19AM EDT190.00133.020.000.000.00-3000.00%
MSFT230317C001950002021-10-20 3:26PM EDT195.00118.200.000.000.00-100.00%
MSFT230317C002000002021-10-27 1:52PM EDT200.00128.000.000.000.00-4500.00%
MSFT230317C002050002021-09-28 9:34AM EDT205.0092.000.000.000.00-100.00%
MSFT230317C002100002021-10-27 11:12AM EDT210.00119.000.000.000.00-300.00%
MSFT230317C002150002021-10-27 10:40AM EDT215.00114.520.000.000.00-300.00%
MSFT230317C002200002021-10-27 3:50PM EDT220.00110.700.000.000.00-200.00%
MSFT230317C002250002021-10-27 10:12AM EDT225.00102.200.000.000.00-100.00%
MSFT230317C002300002021-10-27 12:41PM EDT230.00103.000.000.000.00-300.00%
MSFT230317C002350002021-10-26 12:41PM EDT235.0086.000.000.000.00-400.00%
MSFT230317C002400002021-10-27 3:43PM EDT240.0093.480.000.000.00-400.00%
MSFT230317C002450002021-10-27 2:48PM EDT245.0091.500.000.000.00-300.00%
MSFT230317C002500002021-10-27 3:58PM EDT250.0085.900.000.000.00-600.00%
MSFT230317C002550002021-10-27 10:51AM EDT255.0082.500.000.000.00-200.00%
MSFT230317C002600002021-10-27 12:17PM EDT260.0078.500.000.000.00-1200.00%
MSFT230317C002650002021-10-27 2:45PM EDT265.0075.230.000.000.00-1100.00%
MSFT230317C002700002021-10-27 2:46PM EDT270.0072.000.000.000.00-100.00%
MSFT230317C002750002021-10-26 9:58AM EDT275.0056.590.000.000.00-800.00%
MSFT230317C002800002021-10-27 9:41AM EDT280.0060.000.000.000.00-100.00%
MSFT230317C002850002021-10-27 12:55PM EDT285.0059.000.000.000.00-200.00%
MSFT230317C002900002021-10-27 2:01PM EDT290.0058.250.000.000.00-200.00%
MSFT230317C002950002021-10-27 3:01PM EDT295.0054.750.000.000.00-100.00%
MSFT230317C003000002021-10-27 3:50PM EDT300.0051.270.000.000.00-3300.00%
MSFT230317C003050002021-10-27 1:52PM EDT305.0049.100.000.000.00-2200.00%
MSFT230317C003100002021-10-27 2:50PM EDT310.0047.000.000.000.00-500.00%
MSFT230317C003150002021-10-27 2:25PM EDT315.0043.630.000.000.00-1900.00%
MSFT230317C003200002021-10-27 2:11PM EDT320.0041.280.000.000.00-4200.00%
MSFT230317C003250002021-10-27 3:16PM EDT325.0037.600.000.000.00-800.10%
MSFT230317C003300002021-10-27 2:43PM EDT330.0035.000.000.000.00-800.39%
MSFT230317C003350002021-10-27 3:01PM EDT335.0032.800.000.000.00-400.78%
MSFT230317C003400002021-10-27 3:50PM EDT340.0030.490.000.000.00-3400.78%
MSFT230317C003450002021-10-27 10:40AM EDT345.0027.660.000.000.00-1301.56%
MSFT230317C003500002021-10-27 2:28PM EDT350.0027.650.000.000.00-701.56%
MSFT230317C003550002021-10-27 1:32PM EDT355.0025.800.000.000.00-301.56%
MSFT230317C003600002021-10-27 2:08PM EDT360.0025.950.000.000.00-1601.56%
MSFT230317C003650002021-10-27 2:08PM EDT365.0021.240.000.000.00-301.56%
MSFT230317C003700002021-10-27 10:46AM EDT370.0019.600.000.000.00-203.13%
MSFT230317C003750002021-10-27 1:00PM EDT375.0018.550.000.000.00-203.13%
MSFT230317C003800002021-10-27 3:43PM EDT380.0017.020.000.000.00-703.13%
MSFT230317C003850002021-10-27 1:24PM EDT385.0016.500.000.000.00-503.13%
MSFT230317C003900002021-10-27 2:07PM EDT390.0014.000.000.000.00-3303.13%
MSFT230317C003950002021-10-27 1:43PM EDT395.0014.650.000.000.00-303.13%
MSFT230317C004000002021-10-27 3:48PM EDT400.0012.500.000.000.00-303.13%
MSFT230317C004050002021-10-27 1:24PM EDT405.0012.000.000.000.00-603.13%
MSFT230317C004100002021-10-19 1:38PM EDT410.007.650.000.000.00-203.13%
MSFT230317C004150002021-10-06 2:58PM EDT415.005.500.000.000.00-203.13%
MSFT230317C004200002021-10-27 3:11PM EDT420.009.000.000.000.00-303.13%
MSFT230317C004250002021-09-30 9:58AM EDT425.004.500.000.000.00-106.25%
MSFT230317C004300002021-10-27 1:24PM EDT430.007.800.000.000.00-206.25%
MSFT230317C004350002021-10-26 2:28PM EDT435.004.900.000.000.00-406.25%
MSFT230317C004400002021-10-27 3:18PM EDT440.006.350.000.000.00-99506.25%
MSFT230317C004500002021-10-27 3:17PM EDT450.005.350.000.000.00-71606.25%
MSFT230317C004600002021-10-27 2:27PM EDT460.005.000.000.000.00-406.25%
認沽盤範圍2023年3月17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
MSFT230317P001100002021-10-27 3:41PM EDT110.001.010.000.000.00-134012.50%
MSFT230317P001150002021-10-26 11:22AM EDT115.001.110.000.000.00-2012.50%
MSFT230317P001200002021-10-26 11:25AM EDT120.001.290.000.000.00-6012.50%
MSFT230317P001250002021-10-19 3:00PM EDT125.001.830.000.000.00-278012.50%
MSFT230317P001300002021-10-20 10:37AM EDT130.001.990.000.000.00-3012.50%
MSFT230317P001350002021-10-19 12:40PM EDT135.002.220.000.000.00-3012.50%
MSFT230317P001400002021-10-27 9:45AM EDT140.002.420.000.000.00-50012.50%
MSFT230317P001450002021-10-19 2:11PM EDT145.002.740.000.000.00-6012.50%
MSFT230317P001500002021-10-20 10:07AM EDT150.003.000.000.000.00-2012.50%
MSFT230317P001550002021-08-25 5:33PM EDT155.003.401.506.500.00-41150.01%
MSFT230317P001600002021-10-12 3:47PM EDT160.002.500.000.000.00-18012.50%
MSFT230317P001650002021-10-12 12:09PM EDT165.004.750.000.000.00-2012.50%
MSFT230317P001700002021-10-18 10:35AM EDT170.005.220.000.000.00-48012.50%
MSFT230317P001750002021-10-19 1:37PM EDT175.004.600.000.000.00-2012.50%
MSFT230317P001800002021-10-14 9:47AM EDT180.006.000.000.000.00-10012.50%
MSFT230317P001850002021-10-04 3:07PM EDT185.008.300.000.000.00-70012.50%
MSFT230317P001900002021-10-04 3:07PM EDT190.009.100.000.000.00-6606.25%
MSFT230317P001950002021-10-25 9:30AM EDT195.006.460.000.000.00-106.25%
MSFT230317P002000002021-10-27 11:53AM EDT200.005.650.000.000.00-1006.25%
MSFT230317P002050002021-10-27 10:02AM EDT205.006.150.000.000.00-406.25%
MSFT230317P002100002021-10-18 12:03PM EDT210.008.650.000.000.00-206.25%
MSFT230317P002150002021-10-27 12:01PM EDT215.007.170.000.000.00-5006.25%
MSFT230317P002200002021-10-27 12:01PM EDT220.006.200.000.000.00-6206.25%
MSFT230317P002250002021-10-27 10:28AM EDT225.008.600.000.000.00-106.25%
MSFT230317P002300002021-10-26 2:51PM EDT230.0010.880.000.000.00-206.25%
MSFT230317P002350002021-10-18 12:03PM EDT235.009.950.000.000.00-106.25%
MSFT230317P002400002021-10-27 9:41AM EDT240.0011.600.000.000.00-106.25%
MSFT230317P002450002021-10-18 12:04PM EDT245.0011.700.000.000.00-106.25%
MSFT230317P002500002021-10-26 12:17PM EDT250.0015.500.000.000.00-1003.13%
MSFT230317P002550002021-10-19 10:16AM EDT255.0017.440.000.000.00-5003.13%
MSFT230317P002600002021-10-27 10:45AM EDT260.0014.850.000.000.00-8503.13%
MSFT230317P002650002021-10-27 10:56AM EDT265.0016.100.000.000.00-103.13%
MSFT230317P002700002021-10-27 10:45AM EDT270.0017.200.000.000.00-8603.13%
MSFT230317P002750002021-10-27 10:20AM EDT275.0019.500.000.000.00-103.13%
MSFT230317P002800002021-10-27 1:32PM EDT280.0019.650.000.000.00-203.13%
MSFT230317P002850002021-10-27 10:46AM EDT285.0022.050.000.000.00-16303.13%
MSFT230317P002900002021-10-27 11:16AM EDT290.0023.700.000.000.00-401.56%
MSFT230317P002950002021-10-27 9:30AM EDT295.0027.990.000.000.00-101.56%
MSFT230317P003000002021-10-27 11:06AM EDT300.0025.600.000.000.00-4101.56%
MSFT230317P003050002021-10-27 3:47PM EDT305.0029.050.000.000.00-800.78%
MSFT230317P003100002021-10-14 3:09PM EDT310.0041.950.000.000.00-100.78%
MSFT230317P003150002021-09-21 12:28PM EDT315.0049.7539.4543.200.00-82831.67%
MSFT230317P003200002021-10-27 3:47PM EDT320.0035.790.000.000.00-600.20%
MSFT230317P003250002021-10-27 9:57AM EDT325.0040.460.000.000.00-300.00%
MSFT230317P003300002021-10-14 3:42PM EDT330.0053.530.000.000.00-11200.00%
MSFT230317P003350002021-10-27 12:27PM EDT335.0044.100.000.000.00-200.00%
MSFT230317P003400002021-10-27 9:47AM EDT340.0046.850.000.000.00-2500.00%
MSFT230317P003450002021-10-27 10:07AM EDT345.0050.720.000.000.00-400.00%
MSFT230317P003500002021-10-19 11:27AM EDT350.0062.910.000.000.00-7600.00%
MSFT230317P003550002021-10-07 9:30AM EDT355.0076.040.000.000.00-600.00%
MSFT230317P003600002021-10-27 10:57AM EDT360.0058.760.000.000.00-100.00%
MSFT230317P003650002021-10-18 10:39AM EDT365.0076.000.000.000.00-100.00%
MSFT230317P003700002021-10-15 10:29AM EDT370.0082.750.000.000.00-200.00%
MSFT230317P003750002021-09-30 10:24AM EDT375.0098.500.000.000.00-400.00%
MSFT230317P003800002021-10-06 1:34PM EDT380.0099.480.000.000.00-200.00%
MSFT230317P003850002021-10-27 2:10PM EDT385.0075.350.000.000.00-200.00%
MSFT230317P003900002021-10-13 9:30AM EDT390.00104.040.000.000.00-200.00%
MSFT230317P003950002021-09-27 2:59PM EDT395.00109.270.000.000.00-2700.00%
MSFT230317P004000002021-10-19 11:27AM EDT400.00101.000.000.000.00-3800.00%
MSFT230317P004050002021-09-27 3:50PM EDT405.00116.830.000.000.00-2000.00%
MSFT230317P004100002021-09-27 11:45AM EDT410.00121.910.000.000.00-100.00%
MSFT230317P004150002021-08-30 3:03PM EDT415.00118.85129.50133.500.00-4346.57%
MSFT230317P004200002021-09-29 9:30AM EDT420.00139.070.000.000.00-200.00%
MSFT230317P004250002021-09-02 1:40PM EDT425.00129.35138.00143.000.00--047.75%
MSFT230317P004300002021-09-02 11:47AM EDT430.00133.75142.50147.500.00--048.15%
MSFT230317P004350002021-08-30 3:02PM EDT435.00136.65147.00152.000.00--248.53%
MSFT230317P004400002021-09-02 11:47AM EDT440.00142.85152.00157.000.00-4449.24%
MSFT230317P004500002021-10-18 2:09PM EDT450.00146.570.000.000.00-18100.00%