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
308.26+8.42 (+2.81%)
收市價: 04:00PM EST
308.87 +0.61 (+0.20%)
收市後: 07:59PM EST
價內期權
認購期權範圍2022年2月4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
MSFT220204C002150002022-01-25 3:02PM EST215.0079.5991.0594.900.00-22169.82%
MSFT220204C002200002022-01-28 9:30AM EST220.0080.6586.3089.15-3.04-3.63%18141.70%
MSFT220204C002250002022-01-21 12:28PM EST225.0077.5081.3084.850.00-22151.05%
MSFT220204C002300002022-01-26 2:43PM EST230.0070.2576.0080.000.00-12145.48%
MSFT220204C002350002022-01-26 3:27PM EST235.0061.9071.3074.750.00-53132.01%
MSFT220204C002400002022-01-27 2:34PM EST240.0059.1866.3069.750.00-1970123.73%
MSFT220204C002450002022-01-27 3:42PM EST245.0055.9061.3564.900.00-316118.31%
MSFT220204C002500002022-01-27 10:33AM EST250.0053.3356.2059.850.00-127109.23%
MSFT220204C002550002022-01-26 12:50PM EST255.0049.1051.4054.300.00-53891.36%
MSFT220204C002600002022-01-28 11:35AM EST260.0044.4546.4049.20-1.34-2.93%1211081.93%
MSFT220204C002650002022-01-26 3:06PM EST265.0031.5041.5045.000.00-57487.26%
MSFT220204C002675002022-01-28 1:49PM EST267.5036.3539.0041.80+5.70+18.60%5472.71%
MSFT220204C002700002022-01-28 2:28PM EST270.0031.5036.7039.00-0.25-0.79%1365063.67%
MSFT220204C002725002022-01-26 2:46PM EST272.5027.4534.1037.050.00-121269.04%
MSFT220204C002750002022-01-28 11:54AM EST275.0030.0031.7534.20+4.10+15.83%1523460.01%
MSFT220204C002775002022-01-28 1:26PM EST277.5026.6529.3032.00+3.09+13.12%1460.67%
MSFT220204C002800002022-01-28 3:58PM EST280.0027.8026.9529.30+6.77+32.19%3001,62054.13%
MSFT220204C002825002022-01-28 3:03PM EST282.5024.7324.5027.50+3.47+16.32%71858.77%
MSFT220204C002850002022-01-28 3:59PM EST285.0024.0022.1025.20+5.75+31.51%24856156.69%
MSFT220204C002875002022-01-28 3:54PM EST287.5020.8021.0522.30+4.35+26.44%5026648.41%
MSFT220204C002900002022-01-28 3:58PM EST290.0019.0018.7519.85+5.15+37.18%72471744.78%
MSFT220204C002925002022-01-28 3:58PM EST292.5016.8516.5017.75+5.55+49.12%14846144.17%
MSFT220204C002950002022-01-28 3:59PM EST295.0015.0014.6515.40+4.35+40.85%78081140.89%
MSFT220204C002975002022-01-28 3:59PM EST297.5013.0012.5013.30+4.16+47.06%1,00646339.23%
MSFT220204C003000002022-01-28 3:59PM EST300.0010.9010.6011.30+3.60+49.32%5,7322,47237.68%
MSFT220204C003025002022-01-28 3:59PM EST302.509.098.759.10+3.09+51.50%3,2291,57934.19%
MSFT220204C003050002022-01-28 3:59PM EST305.007.107.107.45+2.25+46.39%11,2242,32033.48%
MSFT220204C003075002022-01-28 3:59PM EST307.505.765.605.90+1.81+45.82%4,8991,54632.40%
MSFT220204C003100002022-01-28 3:59PM EST310.004.374.304.50+1.32+43.28%22,7938,40031.18%
MSFT220204C003125002022-01-28 3:59PM EST312.503.163.053.35+0.74+30.58%3,3521,77530.31%
MSFT220204C003150002022-01-28 3:59PM EST315.002.182.132.39+0.36+19.78%3,9773,59229.41%
MSFT220204C003175002022-01-28 3:59PM EST317.501.571.401.65+0.16+11.35%1,8551,67628.70%
MSFT220204C003200002022-01-28 3:59PM EST320.001.041.011.06+0.04+4.00%6,6473,76627.76%
MSFT220204C003225002022-01-28 3:59PM EST322.500.700.610.70-0.08-10.26%1,2461,24627.56%
MSFT220204C003250002022-01-28 3:59PM EST325.000.430.410.45-0.12-21.82%3,5283,42927.44%
MSFT220204C003275002022-01-28 3:58PM EST327.500.280.270.28-0.12-30.00%1,13164827.34%
MSFT220204C003300002022-01-28 3:59PM EST330.000.170.170.18-0.13-43.33%3,00913,18427.54%
MSFT220204C003325002022-01-28 3:58PM EST332.500.120.080.11-0.10-45.45%24744227.64%
MSFT220204C003350002022-01-28 3:59PM EST335.000.090.050.09-0.07-43.75%8171,96029.00%
MSFT220204C003400002022-01-28 3:59PM EST340.000.050.040.05-0.02-28.57%8702,30730.66%
MSFT220204C003450002022-01-28 3:53PM EST345.000.030.020.08-0.02-40.00%3881,30236.91%
MSFT220204C003500002022-01-28 3:59PM EST350.000.020.010.02-0.02-50.00%1922,07134.77%
MSFT220204C003550002022-01-28 3:56PM EST355.000.020.000.03-0.01-33.33%24663839.84%
MSFT220204C003600002022-01-28 3:19PM EST360.000.010.010.02-0.02-66.67%781,13841.41%
MSFT220204C003650002022-01-28 3:57PM EST365.000.020.000.030.00-2642,71746.48%
MSFT220204C003700002022-01-28 9:39AM EST370.000.030.000.01+0.01+50.00%334244.53%
MSFT220204C003750002022-01-28 3:37PM EST375.000.010.000.050.00-138452.34%
MSFT220204C003800002022-01-28 1:17PM EST380.000.010.000.010.00-451250.78%
MSFT220204C003850002022-01-27 2:46PM EST385.000.010.000.040.00-650857.03%
MSFT220204C003900002022-01-28 3:09PM EST390.000.010.000.010.00-610253.13%
MSFT220204C003950002022-01-26 11:35AM EST395.000.020.000.010.00-5630156.25%
MSFT220204C004000002022-01-26 2:01PM EST400.000.030.000.040.00-4636465.63%
MSFT220204C004050002022-01-28 11:23AM EST405.000.010.000.01-0.01-50.00%17660.94%
MSFT220204C004100002022-01-26 2:53PM EST410.000.010.000.020.00-2414367.19%
MSFT220204C004150002022-01-27 12:08PM EST415.000.010.000.010.00-473965.63%
MSFT220204C004200002022-01-25 3:57PM EST420.000.020.000.010.00-27131168.75%
MSFT220204C004250002022-01-27 9:46AM EST425.000.010.000.010.00-1234570.31%
認沽盤範圍2022年2月4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
MSFT220204P002000002022-01-28 3:57PM EST200.000.010.000.010.00-1,4079296.88%
MSFT220204P002050002022-01-28 3:23PM EST205.000.010.000.02-0.01-50.00%2,23913295.31%
MSFT220204P002100002022-01-28 3:57PM EST210.000.020.000.020.00-1,00067590.63%
MSFT220204P002150002022-01-28 3:59PM EST215.000.020.010.05-0.01-33.33%1,7061,82794.53%
MSFT220204P002200002022-01-28 3:58PM EST220.000.020.020.04-0.03-60.00%1,85279689.06%
MSFT220204P002250002022-01-28 3:45PM EST225.000.040.020.04-0.02-33.33%39673683.59%
MSFT220204P002300002022-01-28 3:16PM EST230.000.050.000.05-0.03-37.50%1,4281,55676.56%
MSFT220204P002350002022-01-28 3:59PM EST235.000.060.050.06-0.08-57.14%3,7021,16977.73%
MSFT220204P002400002022-01-28 3:57PM EST240.000.060.050.08-0.14-70.00%2,1271,81573.83%
MSFT220204P002450002022-01-28 3:59PM EST245.000.080.040.14-0.14-63.64%1,3396,11671.09%
MSFT220204P002500002022-01-28 3:57PM EST250.000.090.100.16-0.26-74.29%1,4344,48068.85%
MSFT220204P002525002022-01-28 2:06PM EST252.500.230.060.17-0.17-42.50%4619664.84%
MSFT220204P002550002022-01-28 3:56PM EST255.000.150.130.15-0.39-72.22%2,9221,14463.77%
MSFT220204P002575002022-01-28 3:57PM EST257.500.150.100.16-0.38-71.70%429760.25%
MSFT220204P002600002022-01-28 3:58PM EST260.000.180.170.20-0.42-70.00%6921,13960.55%
MSFT220204P002625002022-01-28 3:59PM EST262.500.200.140.25-0.54-72.97%1348758.11%
MSFT220204P002650002022-01-28 3:58PM EST265.000.230.170.26-0.60-72.29%44295556.01%
MSFT220204P002675002022-01-28 3:59PM EST267.500.240.200.28-0.73-75.26%36282254.00%
MSFT220204P002700002022-01-28 3:59PM EST270.000.290.240.29-0.80-73.39%2,4892,32551.90%
MSFT220204P002725002022-01-28 3:59PM EST272.500.360.290.41-0.90-71.43%1,02173051.47%
MSFT220204P002750002022-01-28 3:59PM EST275.000.420.380.43-1.05-71.43%3,3088,26950.29%
MSFT220204P002775002022-01-28 3:54PM EST277.500.550.390.53-1.23-69.10%51645649.22%
MSFT220204P002800002022-01-28 3:59PM EST280.000.530.520.60-1.56-74.64%2,3064,10847.17%
MSFT220204P002825002022-01-28 3:59PM EST282.500.680.580.70-1.75-72.02%33710845.44%
MSFT220204P002850002022-01-28 3:59PM EST285.000.800.800.82-1.96-71.01%3,5941,20743.65%
MSFT220204P002875002022-01-28 3:59PM EST287.500.940.911.00-2.46-72.35%50251442.33%
MSFT220204P002900002022-01-28 3:59PM EST290.001.161.101.25-2.74-70.26%4,1063,17441.31%
MSFT220204P002925002022-01-28 3:59PM EST292.501.371.311.53-3.13-69.56%7301,34340.00%
MSFT220204P002950002022-01-28 3:59PM EST295.001.701.601.75-3.55-67.62%2,8091,40637.65%
MSFT220204P002975002022-01-28 3:59PM EST297.502.101.922.17-4.35-67.44%1,6861,91536.45%
MSFT220204P003000002022-01-28 3:59PM EST300.002.602.472.60-4.55-63.64%4,0812,88734.66%
MSFT220204P003025002022-01-28 3:59PM EST302.503.203.003.25-5.25-62.13%2,58079733.62%
MSFT220204P003050002022-01-28 3:59PM EST305.004.003.904.00-6.00-60.00%4,4641,20732.34%
MSFT220204P003075002022-01-28 3:59PM EST307.505.034.705.20-6.22-55.29%32537132.76%
MSFT220204P003100002022-01-28 3:59PM EST310.006.005.906.40-5.87-49.45%4671,17732.13%
MSFT220204P003125002022-01-28 3:59PM EST312.507.507.207.80-7.00-48.28%47714931.60%
MSFT220204P003150002022-01-28 3:59PM EST315.008.918.559.50-8.94-50.08%3551,64131.86%
MSFT220204P003175002022-01-28 3:59PM EST317.5010.8810.4511.30-8.57-44.06%6116031.74%
MSFT220204P003200002022-01-28 3:59PM EST320.0012.8312.2013.45-8.31-39.31%2239,03533.31%
MSFT220204P003225002022-01-28 2:55PM EST322.5020.0014.2516.85-1.46-6.80%5411544.40%
MSFT220204P003250002022-01-28 3:58PM EST325.0018.6516.5518.50-6.56-26.02%1308,50441.50%
MSFT220204P003275002022-01-28 3:15PM EST327.5024.3118.9521.50-4.19-14.70%1315949.55%
MSFT220204P003300002022-01-28 3:21PM EST330.0024.4221.3023.90-5.54-18.49%4155452.39%
MSFT220204P003325002022-01-28 1:59PM EST332.5028.7722.7526.35-3.33-10.37%217555.52%
MSFT220204P003350002022-01-28 2:22PM EST335.0034.0025.9528.80-0.85-2.44%5950358.51%
MSFT220204P003400002022-01-28 3:55PM EST340.0032.6330.9033.75-7.22-18.12%832764.67%
MSFT220204P003450002022-01-27 12:55PM EST345.0043.1035.3538.950.00-37673.12%
MSFT220204P003500002022-01-27 9:51AM EST350.0045.3940.7543.750.00-19555.32%
MSFT220204P003550002022-01-26 1:01PM EST355.0052.3045.1549.000.00-21155.66%
MSFT220204P003600002022-01-25 1:43PM EST360.0068.9550.2553.750.00-2957.62%
MSFT220204P003650002022-01-21 10:06AM EST365.0064.7055.2558.750.00-2061.82%
MSFT220204P003700002022-01-25 3:07PM EST370.0076.8560.2564.000.00-3070.26%
MSFT220204P003750002022-01-21 9:59AM EST375.0076.1065.6068.700.00-1075.24%
MSFT220204P003800002022-01-28 10:34AM EST380.0082.6570.2573.75+8.27+11.12%1073.78%
MSFT220204P003850002022-01-26 2:14PM EST385.0082.7075.4578.700.00-1080.66%
MSFT220204P004000002022-01-21 10:13AM EST400.00101.0090.2593.750.00-1088.57%
MSFT220204P004100002022-01-26 2:14PM EST410.00108.20100.25104.000.00-10101.27%
MSFT220204P004250002022-01-26 2:40PM EST425.00121.76115.25118.750.00-10105.57%