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
240.33-1.43 (-0.59%)
收市價: 04:00PM EST
240.47 +0.14 (+0.06%)
收市後: 07:59PM EST
價內期權
認購期權範圍2022年12月2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
MSFT221202C001500002022-11-28 9:49AM EST150.0095.300.000.000.00-200.00%
MSFT221202C001550002022-11-28 9:51AM EST155.0090.400.000.000.00-100.00%
MSFT221202C001650002022-10-26 12:49PM EST165.0070.3082.0583.350.00--0441.94%
MSFT221202C001700002022-11-15 12:45PM EST170.0074.6668.7571.350.00-33239.06%
MSFT221202C001750002022-11-15 12:50PM EST175.0067.5063.7566.500.00-11229.20%
MSFT221202C001800002022-11-23 9:53AM EST180.0066.400.000.000.00-200.00%
MSFT221202C001850002022-10-26 8:58AM EST185.0047.100.000.000.00--00.00%
MSFT221202C001900002022-11-07 10:16AM EST190.0036.0049.0051.400.00-45176.37%
MSFT221202C002000002022-11-29 3:09PM EST200.0040.500.000.000.00-100.00%
MSFT221202C002050002022-11-25 11:36AM EST205.0042.180.000.000.00-200.00%
MSFT221202C002100002022-11-29 11:53AM EST210.0029.460.000.000.00-100.00%
MSFT221202C002150002022-11-29 3:20PM EST215.0025.390.000.000.00-20000.00%
MSFT221202C002175002022-11-28 11:45AM EST217.5025.800.000.000.00-200.00%
MSFT221202C002200002022-11-29 3:56PM EST220.0020.600.000.000.00-1100.00%
MSFT221202C002225002022-11-29 3:20PM EST222.5017.950.000.000.00-20000.00%
MSFT221202C002250002022-11-29 3:59PM EST225.0015.620.000.000.00-1000.00%
MSFT221202C002275002022-11-29 12:37PM EST227.5012.800.000.000.00-900.00%
MSFT221202C002300002022-11-29 3:54PM EST230.0010.600.000.000.00-20900.00%
MSFT221202C002325002022-11-29 3:53PM EST232.508.250.000.000.00-7700.00%
MSFT221202C002350002022-11-29 3:59PM EST235.006.680.000.000.00-40800.00%
MSFT221202C002375002022-11-29 3:57PM EST237.504.900.000.000.00-1,06400.00%
MSFT221202C002400002022-11-29 3:59PM EST240.003.300.000.000.00-5,10500.00%
MSFT221202C002425002022-11-29 3:59PM EST242.502.200.000.000.00-5,94303.13%
MSFT221202C002450002022-11-29 3:59PM EST245.001.290.000.000.00-7,48706.25%
MSFT221202C002475002022-11-29 3:59PM EST247.500.720.000.000.00-5,65106.25%
MSFT221202C002500002022-11-29 3:59PM EST250.000.370.000.000.00-5,069012.50%
MSFT221202C002525002022-11-29 3:59PM EST252.500.170.000.000.00-2,225012.50%
MSFT221202C002550002022-11-29 3:59PM EST255.000.090.000.000.00-2,889012.50%
MSFT221202C002575002022-11-29 3:56PM EST257.500.060.000.000.00-853012.50%
MSFT221202C002600002022-11-29 3:49PM EST260.000.030.000.000.00-459025.00%
MSFT221202C002625002022-11-29 3:59PM EST262.500.030.000.000.00-415025.00%
MSFT221202C002650002022-11-29 3:42PM EST265.000.020.000.000.00-124025.00%
MSFT221202C002675002022-11-29 11:56AM EST267.500.010.000.000.00-10025.00%
MSFT221202C002700002022-11-29 3:33PM EST270.000.010.000.000.00-111025.00%
MSFT221202C002725002022-11-29 2:42PM EST272.500.010.000.000.00-32025.00%
MSFT221202C002750002022-11-29 3:03PM EST275.000.010.000.000.00-53025.00%
MSFT221202C002775002022-11-29 1:35PM EST277.500.010.000.000.00-2025.00%
MSFT221202C002800002022-11-29 3:08PM EST280.000.010.000.000.00-2025.00%
MSFT221202C002850002022-11-29 2:33PM EST285.000.010.000.000.00-2050.00%
MSFT221202C002900002022-11-25 12:41PM EST290.000.010.000.000.00-10050.00%
MSFT221202C002950002022-11-29 1:32PM EST295.000.010.000.000.00-4050.00%
MSFT221202C003000002022-11-23 1:19PM EST300.000.010.000.000.00-14050.00%
MSFT221202C003050002022-11-23 9:33AM EST305.000.010.000.000.00-20050.00%
MSFT221202C003100002022-11-16 2:45PM EST310.000.010.000.450.00-46254134.77%
MSFT221202C003150002022-11-15 11:40AM EST315.000.010.000.010.00-11578993.75%
MSFT221202C003200002022-11-14 10:24AM EST320.000.020.000.040.00-170112.50%
MSFT221202C003250002022-11-28 3:38PM EST325.000.010.000.000.00-3050.00%
MSFT221202C003300002022-11-01 10:13AM EST330.000.010.000.010.00-50151109.38%
MSFT221202C003350002022-11-28 9:30AM EST335.000.010.000.000.00-1050.00%
MSFT221202C003400002022-11-28 9:30AM EST340.000.010.000.000.00-1050.00%
認沽盤範圍2022年12月2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
MSFT221202P001500002022-11-28 10:50AM EST150.000.010.000.000.00-1050.00%
MSFT221202P001550002022-11-04 2:00PM EST155.000.100.000.010.00-17067150.00%
MSFT221202P001600002022-11-18 11:49AM EST160.000.020.000.010.00-1190140.63%
MSFT221202P001650002022-11-17 9:55AM EST165.000.010.000.010.00-11228131.25%
MSFT221202P001700002022-11-28 9:58AM EST170.000.010.000.000.00-3050.00%
MSFT221202P001750002022-11-23 1:19PM EST175.000.010.000.000.00-1050.00%
MSFT221202P001800002022-11-29 3:57PM EST180.000.010.000.000.00-10050.00%
MSFT221202P001850002022-11-25 9:59AM EST185.000.010.000.000.00-10050.00%
MSFT221202P001900002022-11-28 1:54PM EST190.000.010.000.000.00-2050.00%
MSFT221202P001950002022-11-25 11:25AM EST195.000.010.000.000.00-37050.00%
MSFT221202P002000002022-11-29 1:31PM EST200.000.010.000.000.00-7050.00%
MSFT221202P002050002022-11-29 3:12PM EST205.000.010.000.000.00-40050.00%
MSFT221202P002075002022-11-29 2:43PM EST207.500.010.000.000.00-19025.00%
MSFT221202P002100002022-11-29 2:43PM EST210.000.020.000.000.00-123025.00%
MSFT221202P002125002022-11-29 3:21PM EST212.500.020.000.000.00-253025.00%
MSFT221202P002150002022-11-29 3:36PM EST215.000.030.000.000.00-637025.00%
MSFT221202P002175002022-11-29 3:58PM EST217.500.040.000.000.00-192025.00%
MSFT221202P002200002022-11-29 3:59PM EST220.000.060.000.000.00-257025.00%
MSFT221202P002225002022-11-29 3:32PM EST222.500.090.000.000.00-575025.00%
MSFT221202P002250002022-11-29 3:59PM EST225.000.130.000.000.00-1,082012.50%
MSFT221202P002275002022-11-29 3:59PM EST227.500.200.000.000.00-912012.50%
MSFT221202P002300002022-11-29 3:59PM EST230.000.350.000.000.00-1,418012.50%
MSFT221202P002325002022-11-29 3:59PM EST232.500.660.000.000.00-4,53806.25%
MSFT221202P002350002022-11-29 3:59PM EST235.001.060.000.000.00-10,55506.25%
MSFT221202P002375002022-11-29 3:59PM EST237.501.870.000.000.00-6,93303.13%
MSFT221202P002400002022-11-29 3:59PM EST240.002.850.000.000.00-9,77300.39%
MSFT221202P002425002022-11-29 3:57PM EST242.504.100.000.000.00-1,90300.00%
MSFT221202P002450002022-11-29 3:59PM EST245.005.750.000.000.00-75400.00%
MSFT221202P002475002022-11-29 3:41PM EST247.508.150.000.000.00-15000.00%
MSFT221202P002500002022-11-29 3:58PM EST250.009.750.000.000.00-2,62100.00%
MSFT221202P002525002022-11-29 3:32PM EST252.5012.500.000.000.00-7000.00%
MSFT221202P002550002022-11-29 3:40PM EST255.0015.150.000.000.00-1000.00%
MSFT221202P002575002022-11-28 11:21AM EST257.5014.480.000.000.00-1600.00%
MSFT221202P002600002022-11-29 12:22PM EST260.0020.290.000.000.00-1000.00%
MSFT221202P002625002022-11-25 10:12AM EST262.5014.850.000.000.00-600.00%
MSFT221202P002650002022-11-29 11:47AM EST265.0025.690.000.000.00-7200.00%
MSFT221202P002675002022-11-23 12:20PM EST267.5021.230.000.000.00--00.00%
MSFT221202P002700002022-11-29 3:50PM EST270.0029.950.000.000.00-300.00%
MSFT221202P002750002022-11-28 10:20AM EST275.0030.920.000.000.00-100.00%
MSFT221202P002800002022-11-23 3:49PM EST280.0032.750.000.000.00-5700.00%
MSFT221202P002850002022-11-25 12:37PM EST285.0037.360.000.000.00-100.00%
MSFT221202P003000002022-11-01 11:19AM EST300.0071.7058.6561.350.00-300127.73%
MSFT221202P003050002022-11-09 9:53AM EST305.0077.8563.7066.300.00-21135.45%
MSFT221202P003200002022-11-14 10:00AM EST320.0078.6578.6581.300.00-40155.47%