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
243.03+4.03 (+1.69%)
收市價: 4:00PM EDT

245.53 +2.50 (0.01%)
市前: 8:47AM EDT

價內期權
認購期權範圍2022年6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
MSFT220617C000800002021-04-13 1:46PM EDT80.00178.22160.90164.950.00-38564.71%
MSFT220617C000850002020-07-09 4:58PM EDT85.00104.290.000.000.00-330.00%
MSFT220617C000900002021-05-03 11:11AM EDT90.00162.800.000.000.00-140.00%
MSFT220617C000950002020-10-02 11:54AM EDT95.00113.35106.00111.000.00-5190.00%
MSFT220617C001000002021-04-22 11:24AM EDT100.00160.500.000.000.00-11280.00%
MSFT220617C001050002021-05-03 1:15PM EDT105.00147.250.000.000.00-870.00%
MSFT220617C001100002021-05-04 10:13AM EDT110.00138.750.000.000.00-21020.00%
MSFT220617C001150002021-05-13 1:07PM EDT115.00128.330.000.000.00-10720.00%
MSFT220617C001200002021-04-05 3:48PM EDT120.00129.70124.50129.450.00-13951.23%
MSFT220617C001250002021-05-07 11:14AM EDT125.00114.650.000.000.00-2530.00%
MSFT220617C001300002021-05-06 11:24AM EDT130.00117.600.000.000.00-21900.00%
MSFT220617C001350002021-05-12 10:55AM EDT135.00106.130.000.000.00-71180.00%
MSFT220617C001400002021-05-12 12:57PM EDT140.00101.380.000.000.00-42900.00%
MSFT220617C001450002021-04-15 9:42AM EDT145.00115.600.000.000.00-11530.00%
MSFT220617C001500002021-05-13 11:11AM EDT150.0097.240.000.000.00-14440.00%
MSFT220617C001550002021-04-12 3:15PM EDT155.00103.3585.0089.500.00-431827.70%
MSFT220617C001600002021-05-12 3:08PM EDT160.0082.630.000.000.00-32270.00%
MSFT220617C001650002021-05-04 2:09PM EDT165.0085.100.000.000.00-12040.00%
MSFT220617C001700002021-05-13 10:18AM EDT170.0079.200.000.000.00-12590.00%
MSFT220617C001750002021-05-12 11:36AM EDT175.0070.050.000.000.00-2019040.00%
MSFT220617C001800002021-05-13 10:55AM EDT180.0069.950.000.000.00-33580.00%
MSFT220617C001850002021-05-06 9:30AM EDT185.0067.480.000.000.00-1900.00%
MSFT220617C001900002021-05-13 9:49AM EDT190.0060.250.000.000.00-12320.00%
MSFT220617C001950002021-05-12 10:49AM EDT195.0058.450.000.000.00-16270.00%
MSFT220617C002000002021-05-13 3:34PM EDT200.0054.900.000.000.00-71,7440.00%
MSFT220617C002050002021-05-13 3:59PM EDT205.0049.850.000.000.00-2740.00%
MSFT220617C002100002021-05-13 11:11AM EDT210.0047.720.000.000.00-11,8100.00%
MSFT220617C002150002021-05-13 10:09AM EDT215.0042.320.000.000.00-91490.00%
MSFT220617C002200002021-05-12 1:47PM EDT220.0037.150.000.000.00-252,2540.00%
MSFT220617C002250002021-05-12 3:48PM EDT225.0034.600.000.000.00-53600.00%
MSFT220617C002300002021-05-13 10:35AM EDT230.0034.000.000.000.00-43,3280.00%
MSFT220617C002350002021-05-13 12:02PM EDT235.0030.800.000.000.00-11,0650.00%
MSFT220617C002400002021-05-13 3:18PM EDT240.0029.410.000.000.00-111,8140.00%
MSFT220617C002450002021-05-13 3:48PM EDT245.0027.000.000.000.00-931,1490.20%
MSFT220617C002500002021-05-13 1:08PM EDT250.0024.310.000.000.00-122,3860.78%
MSFT220617C002550002021-05-12 2:15PM EDT255.0021.690.000.000.00-26130.78%
MSFT220617C002600002021-05-13 3:31PM EDT260.0020.500.000.000.00-192,3311.56%
MSFT220617C002650002021-05-13 2:38PM EDT265.0018.380.000.000.00-74621.56%
MSFT220617C002700002021-05-13 11:28AM EDT270.0015.870.000.000.00-22,6261.56%
MSFT220617C002750002021-05-12 1:45PM EDT275.0014.950.000.000.00-233143.13%
MSFT220617C002800002021-05-13 9:31AM EDT280.0013.500.000.000.00-112,1853.13%
MSFT220617C002850002021-05-13 10:59AM EDT285.0012.400.000.000.00-12293.13%
MSFT220617C002900002021-05-12 1:08PM EDT290.0010.100.000.000.00-31773.13%
MSFT220617C002950002021-05-06 10:30AM EDT295.0010.100.000.000.00-1863.13%
MSFT220617C003000002021-05-13 2:52PM EDT300.009.000.000.000.00-8092,1993.13%
MSFT220617C003050002021-05-13 3:49PM EDT305.008.050.000.000.00-3395103.13%
MSFT220617C003100002021-05-10 9:57AM EDT310.007.350.000.000.00-251,7446.25%
MSFT220617C003150002021-05-13 3:31PM EDT315.006.600.000.000.00-6767946.25%
MSFT220617C003200002021-05-13 10:10AM EDT320.006.000.000.000.00-23,4266.25%
MSFT220617C003250002021-05-05 12:48PM EDT325.005.800.000.000.00-81016.25%
MSFT220617C003300002021-05-13 12:37PM EDT330.004.700.000.000.00-396896.25%
MSFT220617C003350002021-05-10 3:59PM EDT335.004.260.000.000.00-242576.25%
MSFT220617C003400002021-05-12 11:26AM EDT340.003.500.000.000.00-54316.25%
MSFT220617C003450002021-05-05 12:24PM EDT345.003.250.000.000.00-12566.25%
MSFT220617C003500002021-05-13 1:51PM EDT350.003.100.000.000.00-8049386.25%
MSFT220617C003550002021-04-15 3:45PM EDT355.004.750.000.000.00-25846.25%
MSFT220617C003600002021-05-10 3:08PM EDT360.002.640.000.000.00-21686.25%
MSFT220617C003650002021-04-30 9:43AM EDT365.002.500.000.000.00-13276.25%
MSFT220617C003700002021-05-12 12:21PM EDT370.002.020.000.000.00-1763036.25%
MSFT220617C003750002021-05-07 11:12AM EDT375.002.540.000.000.00-101116.25%
MSFT220617C003800002021-04-28 11:42AM EDT380.002.500.000.000.00-32256.25%
MSFT220617C003900002021-05-13 3:29PM EDT390.001.610.000.000.00-966486.25%
認沽盤範圍2022年6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
MSFT220617P000800002021-05-13 3:25PM EDT80.000.580.000.000.00-1601,85525.00%
MSFT220617P000850002021-05-13 3:10PM EDT85.000.700.000.000.00-15661625.00%
MSFT220617P000900002021-05-13 2:56PM EDT90.000.810.000.000.00-2844025.00%
MSFT220617P000950002021-05-11 9:37AM EDT95.000.750.000.000.00-15812.50%
MSFT220617P001000002021-05-13 3:19PM EDT100.001.060.000.000.00-2701,93912.50%
MSFT220617P001050002021-04-29 11:56AM EDT105.001.000.000.000.00-133612.50%
MSFT220617P001100002021-05-05 3:25PM EDT110.001.130.000.000.00-148812.50%
MSFT220617P001150002021-05-11 1:05PM EDT115.001.300.000.000.00-1043612.50%
MSFT220617P001200002021-05-06 3:40PM EDT120.001.610.000.000.00-138112.50%
MSFT220617P001250002021-05-13 3:38PM EDT125.001.900.000.000.00-117512.50%
MSFT220617P001300002021-05-12 3:28PM EDT130.002.270.000.000.00-21,17512.50%
MSFT220617P001350002021-05-13 12:07PM EDT135.002.430.000.000.00-131212.50%
MSFT220617P001400002021-05-06 1:35PM EDT140.002.850.000.000.00-341812.50%
MSFT220617P001450002021-05-10 12:28PM EDT145.003.300.000.000.00-647212.50%
MSFT220617P001500002021-05-10 3:19PM EDT150.003.700.000.000.00-13,70012.50%
MSFT220617P001550002021-05-11 11:56AM EDT155.003.250.000.000.00-11,0536.25%
MSFT220617P001600002021-04-19 9:42AM EDT160.003.370.000.000.00-12,4086.25%
MSFT220617P001650002021-05-12 9:40AM EDT165.004.500.000.000.00-44896.25%
MSFT220617P001700002021-05-13 11:14AM EDT170.005.350.000.000.00-52,1256.25%
MSFT220617P001750002021-05-10 12:29PM EDT175.006.300.000.000.00-47946.25%
MSFT220617P001800002021-05-10 12:28PM EDT180.006.900.000.000.00-62,5196.25%
MSFT220617P001850002021-05-13 9:59AM EDT185.007.900.000.000.00-195026.25%
MSFT220617P001900002021-05-13 3:33PM EDT190.008.900.000.000.00-1711,3426.25%
MSFT220617P001950002021-05-11 12:49PM EDT195.0010.700.000.000.00-81,4963.13%
MSFT220617P002000002021-05-13 11:13AM EDT200.0011.500.000.000.00-144,5183.13%
MSFT220617P002050002021-05-07 3:55PM EDT205.0012.610.000.000.00-88613.13%
MSFT220617P002100002021-05-12 3:11PM EDT210.0015.400.000.000.00-42,7833.13%
MSFT220617P002150002021-05-13 10:23AM EDT215.0015.740.000.000.00-34143.13%
MSFT220617P002200002021-05-13 10:38AM EDT220.0017.410.000.000.00-23,8821.56%
MSFT220617P002250002021-05-13 12:24PM EDT225.0019.350.000.000.00-2007421.56%
MSFT220617P002300002021-05-13 11:39AM EDT230.0021.670.000.000.00-54,1811.56%
MSFT220617P002350002021-05-12 2:02PM EDT235.0023.880.000.000.00-11,0370.78%
MSFT220617P002400002021-05-12 3:51PM EDT240.0026.900.000.000.00-229190.39%
MSFT220617P002450002021-05-13 3:43PM EDT245.0028.300.000.000.00-837430.00%
MSFT220617P002500002021-05-13 12:53PM EDT250.0031.500.000.000.00-13,8980.00%
MSFT220617P002550002021-05-12 2:06PM EDT255.0036.500.000.000.00-53840.00%
MSFT220617P002600002021-05-12 10:36AM EDT260.0038.150.000.000.00-38240.00%
MSFT220617P002650002021-05-13 1:45PM EDT265.0041.000.000.000.00-432030.00%
MSFT220617P002700002021-05-12 10:43AM EDT270.0046.050.000.000.00-94,0320.00%
MSFT220617P002750002021-05-07 3:26PM EDT275.0040.050.000.000.00-21360.00%
MSFT220617P002800002021-04-27 1:26PM EDT280.0039.750.000.000.00-21,4520.00%
MSFT220617P002850002021-05-13 2:32PM EDT285.0054.420.000.000.00-1150.00%
MSFT220617P002900002021-05-10 3:59PM EDT290.0054.230.000.000.00-22540.00%
MSFT220617P002950002021-04-30 1:08PM EDT295.0056.050.000.000.00-2200.00%
MSFT220617P003000002021-05-06 9:31AM EDT300.0062.700.000.000.00-12510.00%
MSFT220617P003050002021-05-10 3:40PM EDT305.0065.390.000.000.00-122530.00%
MSFT220617P003100002021-05-12 10:36AM EDT310.0076.050.000.000.00-78630.00%
MSFT220617P003150002021-04-20 3:51PM EDT315.0078.050.000.000.00-1310.00%
MSFT220617P003200002021-05-07 11:10AM EDT320.0073.700.000.000.00-52,1630.00%
MSFT220617P003250002021-05-07 10:18AM EDT325.0078.200.000.000.00-10170.00%
MSFT220617P003300002021-04-20 3:48PM EDT330.0079.380.000.000.00-12320.00%
MSFT220617P003350002021-05-10 11:04AM EDT335.0089.900.000.000.00-5100.00%
MSFT220617P003400002021-05-10 3:59PM EDT340.0096.620.000.000.00-111100.00%
MSFT220617P003450002021-03-25 11:49AM EDT345.00116.2087.5092.000.00--50.00%
MSFT220617P003500002021-05-13 9:30AM EDT350.00109.050.000.000.00-6770.00%
MSFT220617P003550002021-04-27 3:38PM EDT355.0097.550.000.000.00-2150.00%
MSFT220617P003600002021-04-28 9:34AM EDT360.00121.900.000.000.00-35480.00%
MSFT220617P003650002021-05-10 3:40PM EDT365.00119.330.000.000.00-6920.00%