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
309.16-1.60 (-0.51%)
收市價: 04:00PM EDT
309.00 -0.16 (-0.05%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2021年10月29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
MSFT211029C001450002021-10-18 9:47AM EDT145.00159.45163.20164.650.00-111281.45%
MSFT211029C001700002021-09-29 11:53AM EDT170.00114.20138.85139.800.00--8195.90%
MSFT211029C001750002021-10-15 3:52PM EDT175.00128.70133.30134.550.00-116210.16%
MSFT211029C001800002021-09-28 2:35PM EDT180.00105.95128.85129.850.00--8182.03%
MSFT211029C001850002021-09-28 2:35PM EDT185.00101.00123.20124.850.00--8209.77%
MSFT211029C001900002021-10-21 1:45PM EDT190.00119.55118.85119.850.00-125165.43%
MSFT211029C001950002021-10-14 9:56AM EDT195.00104.90113.85114.850.00-13157.42%
MSFT211029C002000002021-10-22 3:37PM EDT200.00109.38108.30109.60+8.08+7.98%1611168.75%
MSFT211029C002100002021-10-14 3:20PM EDT210.0092.2498.7099.850.00-18126.17%
MSFT211029C002150002021-09-20 12:15AM EDT215.0088.0793.7094.850.00--1119.14%
MSFT211029C002200002021-10-19 9:55AM EDT220.0088.8088.2089.750.00-110142.97%
MSFT211029C002250002021-10-14 3:36PM EDT225.0077.0583.8584.750.00-110108.40%
MSFT211029C002300002021-10-22 9:53AM EDT230.0078.8578.3579.55+7.70+10.82%118118.26%
MSFT211029C002350002021-09-29 2:33PM EDT235.0052.3073.9074.800.00--399.22%
MSFT211029C002400002021-09-30 1:10PM EDT240.0045.2468.7069.850.00-6286.33%
MSFT211029C002450002021-10-21 1:45PM EDT245.0064.5563.9564.700.00-2584.18%
MSFT211029C002500002021-10-22 2:17PM EDT250.0059.4358.2059.60+0.13+0.22%65291.02%
MSFT211029C002550002021-10-22 2:32PM EDT255.0054.8853.9054.85+0.48+0.88%41374.32%
MSFT211029C002600002021-10-22 2:32PM EDT260.0049.9148.3049.65-0.10-0.20%43078.32%
MSFT211029C002650002021-10-21 1:33PM EDT265.0044.5943.2544.600.00-318969.68%
MSFT211029C002700002021-10-22 1:56PM EDT270.0038.8938.2539.75-0.08-0.21%923966.55%
MSFT211029C002725002021-10-22 9:46AM EDT272.5036.7536.1537.05+1.10+3.09%3957.81%
MSFT211029C002750002021-10-22 3:54PM EDT275.0034.5033.6034.80-0.05-0.14%79460.30%
MSFT211029C002775002021-10-20 9:51AM EDT277.5031.8531.1532.500.00-32660.40%
MSFT211029C002800002021-10-22 3:44PM EDT280.0029.6028.3529.75-1.40-4.52%4946351.93%
MSFT211029C002825002021-10-22 12:37PM EDT282.5026.9025.9027.55-1.05-3.76%4453.42%
MSFT211029C002850002021-10-22 3:56PM EDT285.0024.8423.9524.75-1.36-5.19%6589544.58%
MSFT211029C002875002021-10-22 3:59PM EDT287.5021.8021.8022.40-0.75-3.33%101943.29%
MSFT211029C002900002021-10-22 3:56PM EDT290.0019.7519.3019.90-1.19-5.68%4031,96039.40%
MSFT211029C002925002021-10-22 3:55PM EDT292.5017.7916.6017.80+0.09+0.51%4511440.45%
MSFT211029C002950002021-10-22 3:59PM EDT295.0015.1014.3515.10-1.02-6.33%3692,42033.91%
MSFT211029C002975002021-10-22 3:56PM EDT297.5012.9012.6012.90-1.27-8.96%30635332.72%
MSFT211029C003000002021-10-22 3:59PM EDT300.0010.8110.5011.40-1.29-10.66%1,0333,92436.49%
MSFT211029C003025002021-10-22 3:59PM EDT302.508.738.609.00-1.37-13.56%3201,80131.81%
MSFT211029C003050002021-10-22 3:59PM EDT305.007.156.907.25-0.85-10.62%2,0715,28031.14%
MSFT211029C003075002021-10-22 3:59PM EDT307.505.555.355.60-1.05-15.91%1,0671,71129.96%
MSFT211029C003100002021-10-22 3:59PM EDT310.004.114.104.25-0.92-18.29%10,6529,13029.42%
MSFT211029C003125002021-10-22 3:59PM EDT312.502.922.953.05-0.84-22.34%3,2872,13028.47%
MSFT211029C003150002021-10-22 3:59PM EDT315.002.042.022.07-0.66-24.44%4,5483,81227.47%
MSFT211029C003175002021-10-22 3:59PM EDT317.501.301.301.37-0.55-29.73%3,5143,09426.94%
MSFT211029C003200002021-10-22 3:59PM EDT320.000.840.800.88-0.38-31.15%2,7205,41826.64%
MSFT211029C003250002021-10-22 3:59PM EDT325.000.350.330.36-0.15-30.00%7961,84326.91%
MSFT211029C003300002021-10-22 3:59PM EDT330.000.160.160.17-0.05-23.81%32997528.42%
MSFT211029C003350002021-10-22 3:55PM EDT335.000.090.080.10-0.02-18.18%26974030.86%
MSFT211029C003400002021-10-22 3:44PM EDT340.000.070.050.070.00-52966533.79%
MSFT211029C003450002021-10-22 3:58PM EDT345.000.040.030.050.00-35610336.52%
MSFT211029C003500002021-10-22 1:26PM EDT350.000.030.030.04-0.01-25.00%2046239.65%
MSFT211029C003550002021-10-22 3:19PM EDT355.000.020.020.03-0.01-33.33%1934642.19%
MSFT211029C003600002021-10-20 3:30PM EDT360.000.030.010.080.00-48251.56%
MSFT211029C003650002021-10-22 2:47PM EDT365.000.020.000.030.00-511349.61%
MSFT211029C003700002021-10-22 9:30AM EDT370.000.020.000.03+0.01+100.00%125253.13%
MSFT211029C003750002021-10-20 2:04PM EDT375.000.010.000.010.00-54650.78%
MSFT211029C003800002021-10-21 10:11AM EDT380.000.020.000.010.00-2751.56%
認沽盤範圍2021年10月29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
MSFT211029P001450002021-10-18 2:23AM EDT145.000.01-0.060.00--1217.97%
MSFT211029P001500002021-09-30 12:12PM EDT150.000.050.000.060.00--7195.31%
MSFT211029P001750002021-10-15 1:32PM EDT175.000.010.000.010.00-715134.38%
MSFT211029P001800002021-10-18 3:53PM EDT180.000.010.000.010.00-152128.13%
MSFT211029P001850002021-10-11 3:52PM EDT185.000.030.000.010.00-1957121.88%
MSFT211029P001900002021-10-14 10:19AM EDT190.000.010.000.010.00-480115.63%
MSFT211029P001950002021-10-14 3:52PM EDT195.000.020.000.010.00-218109.38%
MSFT211029P002000002021-10-22 1:58PM EDT200.000.010.000.010.00-137103.13%
MSFT211029P002050002021-10-18 1:03PM EDT205.000.010.000.010.00-150198.44%
MSFT211029P002100002021-10-22 1:01PM EDT210.000.010.000.01-0.07-87.50%121093.75%
MSFT211029P002150002021-10-21 1:58PM EDT215.000.010.000.010.00-1612487.50%
MSFT211029P002200002021-10-22 1:58PM EDT220.000.010.000.010.00-135982.81%
MSFT211029P002250002021-10-22 9:33AM EDT225.000.010.000.01-0.02-66.67%3026978.13%
MSFT211029P002300002021-10-22 12:14PM EDT230.000.010.000.01-0.01-50.00%1059171.88%
MSFT211029P002350002021-10-22 3:13PM EDT235.000.040.000.01+0.02+100.00%25434667.19%
MSFT211029P002400002021-10-22 3:57PM EDT240.000.010.000.01-0.01-50.00%19256862.50%
MSFT211029P002450002021-10-22 1:08PM EDT245.000.030.000.08-0.01-25.00%629570.70%
MSFT211029P002500002021-10-22 3:49PM EDT250.000.030.020.030.00-3895761.72%
MSFT211029P002550002021-10-22 3:39PM EDT255.000.030.020.03-0.01-25.00%6567556.64%
MSFT211029P002600002021-10-22 3:57PM EDT260.000.040.030.05-0.01-20.00%2351,89154.10%
MSFT211029P002650002021-10-22 3:26PM EDT265.000.050.050.06-0.01-16.67%481,39550.78%
MSFT211029P002700002021-10-22 3:24PM EDT270.000.090.080.090.00-862,22748.24%
MSFT211029P002725002021-10-22 3:50PM EDT272.500.090.090.11-0.02-18.18%259746.68%
MSFT211029P002750002021-10-22 3:42PM EDT275.000.120.110.12+0.02+20.00%4153,08044.34%
MSFT211029P002775002021-10-22 3:28PM EDT277.500.140.140.16-0.02-12.50%17610143.36%
MSFT211029P002800002021-10-22 3:52PM EDT280.000.180.170.190.00-5801,50741.50%
MSFT211029P002825002021-10-22 3:51PM EDT282.500.220.210.23-0.01-4.35%11356139.70%
MSFT211029P002850002021-10-22 3:59PM EDT285.000.270.270.29-0.01-3.57%3682,66238.14%
MSFT211029P002875002021-10-22 3:59PM EDT287.500.370.350.38+0.03+8.82%37139436.87%
MSFT211029P002900002021-10-22 3:59PM EDT290.000.460.450.49+0.03+6.98%1,9151,83335.45%
MSFT211029P002925002021-10-22 3:59PM EDT292.500.620.610.66+0.05+8.77%6961,21334.38%
MSFT211029P002950002021-10-22 3:59PM EDT295.000.870.830.87+0.15+20.83%1,1022,98233.08%
MSFT211029P002975002021-10-22 3:59PM EDT297.501.131.141.22+0.12+11.88%7142,17032.52%
MSFT211029P003000002021-10-22 3:59PM EDT300.001.561.571.67+0.22+16.42%1,4673,78431.86%
MSFT211029P003025002021-10-22 3:59PM EDT302.502.222.142.27+0.44+24.72%6431,15031.30%
MSFT211029P003050002021-10-22 3:59PM EDT305.002.982.893.05+0.55+22.63%3,1781,67630.87%
MSFT211029P003075002021-10-22 3:59PM EDT307.503.823.804.00+0.68+21.66%1,58395530.34%
MSFT211029P003100002021-10-22 3:59PM EDT310.004.954.855.10+0.75+17.86%3,96472529.48%
MSFT211029P003125002021-10-22 3:58PM EDT312.506.256.156.50+0.62+11.01%4757029.19%
MSFT211029P003150002021-10-22 3:35PM EDT315.007.637.708.20+0.79+11.55%8312829.54%
MSFT211029P003175002021-10-22 3:48PM EDT317.509.459.4010.30+0.85+9.88%675131.69%
MSFT211029P003200002021-10-22 3:56PM EDT320.0011.5011.3512.05+0.65+5.99%385129.88%
MSFT211029P003250002021-10-22 10:11AM EDT325.0016.3815.8016.45-0.20-1.21%41930.76%
MSFT211029P003300002021-10-15 3:19PM EDT330.0021.2320.6521.65-5.32-20.04%401340.26%
MSFT211029P003350002021-10-18 2:23AM EDT335.0031.6025.5526.450.00--143.63%
MSFT211029P003400002021-10-18 3:12PM EDT340.0032.7530.5531.700.00-2753.81%
MSFT211029P003450002021-10-22 12:01PM EDT345.0037.0035.2036.80+0.20+0.54%5461.47%
MSFT211029P003500002021-10-18 2:23AM EDT350.0048.5040.4541.800.00--252.59%
MSFT211029P003700002021-10-13 11:45AM EDT370.0075.7060.2561.800.00-2066.60%
MSFT211029P003850002021-10-04 11:25AM EDT385.00103.2075.1576.250.00--089.06%