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
279.43+3.23 (+1.17%)
收市價: 04:00PM EDT
280.28 +0.85 (+0.30%)
市前: 05:22AM EDT
價內期權
認購期權範圍2023年3月24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
MSFT230324C001500002023-03-17 2:40PM EDT150.00128.560.000.000.00-100.00%
MSFT230324C001550002023-03-17 2:25PM EDT155.00123.600.000.000.00-100.00%
MSFT230324C001600002023-03-17 10:01AM EDT160.00122.300.000.000.00-200.00%
MSFT230324C001650002023-02-03 4:17PM EDT165.0093.6089.1091.950.00-630.00%
MSFT230324C001700002023-03-17 3:03PM EDT170.00108.040.000.000.00-100.00%
MSFT230324C001800002023-02-17 12:43PM EDT180.0076.2897.00100.100.00-11203.32%
MSFT230324C001900002023-02-13 1:57PM EDT190.0082.1873.5076.350.00--10.00%
MSFT230324C001950002023-03-01 11:22AM EDT195.0053.550.000.000.00--00.00%
MSFT230324C002000002023-03-10 4:14PM EDT200.0049.550.000.000.00-200.00%
MSFT230324C002050002023-03-17 1:34PM EDT205.0075.100.000.000.00-200.00%
MSFT230324C002075002023-03-15 12:45PM EDT207.5055.000.000.000.00--00.00%
MSFT230324C002100002023-03-15 2:27PM EDT210.0056.000.000.000.00-200.00%
MSFT230324C002125002023-03-14 2:27PM EDT212.5047.000.000.000.00--00.00%
MSFT230324C002150002023-03-14 12:41PM EDT215.0044.950.000.000.00-1100.00%
MSFT230324C002175002023-03-13 10:25AM EDT217.5034.450.000.000.00--00.00%
MSFT230324C002200002023-03-17 10:15AM EDT220.0062.570.000.000.00-2500.00%
MSFT230324C002225002023-03-15 2:17PM EDT222.5041.500.000.000.00-1000.00%
MSFT230324C002250002023-03-17 12:03PM EDT225.0052.680.000.000.00-2600.00%
MSFT230324C002275002023-03-13 3:05PM EDT227.5029.650.000.000.00--00.00%
MSFT230324C002300002023-03-17 10:03AM EDT230.0051.700.000.000.00-4300.00%
MSFT230324C002325002023-03-17 3:03PM EDT232.5045.820.000.000.00-400.00%
MSFT230324C002350002023-03-17 10:09AM EDT235.0047.500.000.000.00-1000.00%
MSFT230324C002375002023-03-17 2:40PM EDT237.5041.320.000.000.00-1800.00%
MSFT230324C002400002023-03-17 3:46PM EDT240.0038.200.000.000.00-9300.00%
MSFT230324C002425002023-03-17 2:43PM EDT242.5036.210.000.000.00-300.00%
MSFT230324C002450002023-03-17 3:53PM EDT245.0034.000.000.000.00-4100.00%
MSFT230324C002475002023-03-17 3:48PM EDT247.5030.370.000.000.00-1200.00%
MSFT230324C002500002023-03-17 3:32PM EDT250.0029.000.000.000.00-10100.00%
MSFT230324C002525002023-03-17 3:58PM EDT252.5026.770.000.000.00-3400.00%
MSFT230324C002550002023-03-17 3:48PM EDT255.0023.600.000.000.00-34400.00%
MSFT230324C002575002023-03-17 3:48PM EDT257.5020.910.000.000.00-43600.00%
MSFT230324C002600002023-03-17 3:54PM EDT260.0019.360.000.000.00-89900.00%
MSFT230324C002625002023-03-17 3:54PM EDT262.5017.250.000.000.00-27200.00%
MSFT230324C002650002023-03-17 3:59PM EDT265.0015.690.000.000.00-1,49100.00%
MSFT230324C002675002023-03-17 3:59PM EDT267.5013.500.000.000.00-87100.00%
MSFT230324C002700002023-03-17 3:59PM EDT270.0011.550.000.000.00-3,41000.00%
MSFT230324C002725002023-03-17 3:59PM EDT272.509.650.000.000.00-1,66000.00%
MSFT230324C002750002023-03-17 3:59PM EDT275.008.000.000.000.00-4,49500.00%
MSFT230324C002775002023-03-17 3:59PM EDT277.506.450.000.000.00-5,55100.00%
MSFT230324C002800002023-03-17 3:59PM EDT280.005.030.000.000.00-24,94400.39%
MSFT230324C002825002023-03-17 3:59PM EDT282.503.850.000.000.00-11,32903.13%
MSFT230324C002850002023-03-17 3:59PM EDT285.002.880.000.000.00-17,62803.13%
MSFT230324C002875002023-03-17 3:59PM EDT287.502.040.000.000.00-6,01206.25%
MSFT230324C002900002023-03-17 3:59PM EDT290.001.510.000.000.00-14,30406.25%
MSFT230324C002925002023-03-17 3:59PM EDT292.501.040.000.000.00-4,31906.25%
MSFT230324C002950002023-03-17 3:59PM EDT295.000.770.000.000.00-5,649012.50%
MSFT230324C002975002023-03-17 3:59PM EDT297.500.550.000.000.00-1,737012.50%
MSFT230324C003000002023-03-17 3:59PM EDT300.000.410.000.000.00-6,117012.50%
MSFT230324C003025002023-03-17 3:57PM EDT302.500.310.000.000.00-887012.50%
MSFT230324C003050002023-03-17 3:59PM EDT305.000.260.000.000.00-1,578012.50%
MSFT230324C003100002023-03-17 3:59PM EDT310.000.170.000.000.00-1,776025.00%
MSFT230324C003150002023-03-17 3:59PM EDT315.000.100.000.000.00-3,738025.00%
MSFT230324C003200002023-03-17 3:59PM EDT320.000.070.000.000.00-802025.00%
MSFT230324C003250002023-03-17 3:37PM EDT325.000.050.000.000.00-1,858025.00%
MSFT230324C003300002023-03-17 3:44PM EDT330.000.030.000.000.00-401025.00%
MSFT230324C003350002023-03-17 3:26PM EDT335.000.020.000.000.00-108025.00%
MSFT230324C003400002023-03-17 3:54PM EDT340.000.030.000.000.00-60025.00%
MSFT230324C003500002023-03-17 3:23PM EDT350.000.010.000.000.00-31050.00%
認沽盤範圍2023年3月24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
MSFT230324P001500002023-03-17 10:38AM EDT150.000.010.000.000.00-1050.00%
MSFT230324P001550002023-03-17 11:09AM EDT155.000.010.000.000.00-1050.00%
MSFT230324P001600002023-03-17 3:46PM EDT160.000.010.000.000.00-11050.00%
MSFT230324P001650002023-03-17 1:06PM EDT165.000.010.000.000.00-11050.00%
MSFT230324P001700002023-03-17 3:36PM EDT170.000.060.000.000.00-1050.00%
MSFT230324P001750002023-03-16 10:29AM EDT175.000.020.000.000.00-6050.00%
MSFT230324P001800002023-03-16 3:55PM EDT180.000.010.000.000.00-19050.00%
MSFT230324P001850002023-03-16 10:25AM EDT185.000.020.000.000.00-1050.00%
MSFT230324P001900002023-03-15 10:59AM EDT190.000.020.000.000.00-10050.00%
MSFT230324P001950002023-03-16 12:31PM EDT195.000.030.000.000.00-1050.00%
MSFT230324P002000002023-03-17 3:00PM EDT200.000.030.000.000.00-14050.00%
MSFT230324P002050002023-03-17 1:16PM EDT205.000.040.000.000.00-12050.00%
MSFT230324P002075002023-03-17 3:58PM EDT207.500.020.000.000.00-21050.00%
MSFT230324P002100002023-03-17 3:58PM EDT210.000.020.000.000.00-50050.00%
MSFT230324P002125002023-03-17 3:14PM EDT212.500.040.000.000.00-38050.00%
MSFT230324P002150002023-03-17 1:15PM EDT215.000.030.000.000.00-52050.00%
MSFT230324P002175002023-03-17 3:06PM EDT217.500.050.000.000.00-226050.00%
MSFT230324P002200002023-03-17 3:20PM EDT220.000.050.000.000.00-241050.00%
MSFT230324P002225002023-03-17 3:14PM EDT222.500.060.000.000.00-13050.00%
MSFT230324P002250002023-03-17 2:50PM EDT225.000.070.000.000.00-140050.00%
MSFT230324P002275002023-03-17 3:51PM EDT227.500.060.000.000.00-83050.00%
MSFT230324P002300002023-03-17 3:54PM EDT230.000.080.000.000.00-603025.00%
MSFT230324P002325002023-03-17 1:50PM EDT232.500.100.000.000.00-713025.00%
MSFT230324P002350002023-03-17 3:59PM EDT235.000.110.000.000.00-2,672025.00%
MSFT230324P002375002023-03-17 3:58PM EDT237.500.130.000.000.00-109025.00%
MSFT230324P002400002023-03-17 3:59PM EDT240.000.160.000.000.00-1,130025.00%
MSFT230324P002425002023-03-17 3:58PM EDT242.500.180.000.000.00-241025.00%
MSFT230324P002450002023-03-17 3:58PM EDT245.000.230.000.000.00-1,381025.00%
MSFT230324P002475002023-03-17 3:54PM EDT247.500.280.000.000.00-622025.00%
MSFT230324P002500002023-03-17 3:59PM EDT250.000.340.000.000.00-3,537025.00%
MSFT230324P002525002023-03-17 3:59PM EDT252.500.430.000.000.00-501025.00%
MSFT230324P002550002023-03-17 3:59PM EDT255.000.530.000.000.00-2,257012.50%
MSFT230324P002575002023-03-17 3:59PM EDT257.500.660.000.000.00-1,493012.50%
MSFT230324P002600002023-03-17 3:59PM EDT260.000.820.000.000.00-5,366012.50%
MSFT230324P002625002023-03-17 3:59PM EDT262.501.070.000.000.00-1,871012.50%
MSFT230324P002650002023-03-17 3:59PM EDT265.001.340.000.000.00-4,291012.50%
MSFT230324P002675002023-03-17 3:59PM EDT267.501.700.000.000.00-3,73606.25%
MSFT230324P002700002023-03-17 3:59PM EDT270.002.140.000.000.00-20,39706.25%
MSFT230324P002725002023-03-17 3:59PM EDT272.502.800.000.000.00-10,13506.25%
MSFT230324P002750002023-03-17 3:59PM EDT275.003.500.000.000.00-10,48403.13%
MSFT230324P002775002023-03-17 3:59PM EDT277.504.400.000.000.00-7,29201.56%
MSFT230324P002800002023-03-17 3:59PM EDT280.005.590.000.000.00-7,75900.00%
MSFT230324P002825002023-03-17 3:59PM EDT282.506.870.000.000.00-3,87200.00%
MSFT230324P002850002023-03-17 3:59PM EDT285.008.450.000.000.00-4,32100.00%
MSFT230324P002875002023-03-17 3:59PM EDT287.5010.050.000.000.00-3,08400.00%
MSFT230324P002900002023-03-17 3:59PM EDT290.0012.050.000.000.00-3,09500.00%
MSFT230324P002925002023-03-17 3:23PM EDT292.5014.100.000.000.00-88100.00%
MSFT230324P002950002023-03-17 3:53PM EDT295.0017.130.000.000.00-37600.00%
MSFT230324P002975002023-03-17 3:44PM EDT297.5019.500.000.000.00-31700.00%
MSFT230324P003000002023-03-17 2:34PM EDT300.0021.800.000.000.00-22400.00%
MSFT230324P003025002023-03-17 1:59PM EDT302.5022.300.000.000.00-19000.00%
MSFT230324P003050002023-03-17 2:00PM EDT305.0024.550.000.000.00-2100.00%
MSFT230324P003100002023-03-17 3:32PM EDT310.0031.650.000.000.00-800.00%
MSFT230324P003150002023-03-17 12:34PM EDT315.0036.500.000.000.00-600.00%
MSFT230324P003250002023-03-15 2:15PM EDT325.0061.700.000.000.00-300.00%
MSFT230324P003400002023-02-15 3:58PM EDT340.0071.8559.9063.000.00--0104.83%
MSFT230324P003500002023-02-15 2:20PM EDT350.0082.3370.0573.000.00--0118.60%