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
MSFT220617C000800002022-01-20 9:30AM EST80.00229.17226.30229.750.00-210119.51%
MSFT220617C000850002021-11-16 2:44PM EST85.00254.95238.20242.500.00-253217.24%
MSFT220617C000900002021-11-16 2:44PM EST90.00250.00233.45237.500.00-253208.58%
MSFT220617C000950002022-01-03 10:20AM EST95.00237.27211.30214.800.00-216105.62%
MSFT220617C001000002021-12-06 11:35AM EST100.00223.15214.20218.000.00-564147.47%
MSFT220617C001050002021-11-10 6:47AM EST105.00182.20236.00240.000.00-22253.02%
MSFT220617C001100002022-01-03 10:20AM EST110.00222.62196.35199.850.00-2193.87%
MSFT220617C001150002022-01-03 10:18AM EST115.00217.00191.40195.000.00-134191.70%
MSFT220617C001200002022-01-26 2:07PM EST120.00186.00186.40189.900.00-2587.09%
MSFT220617C001250002022-01-19 3:01PM EST125.00183.52181.45184.950.00-1984.14%
MSFT220617C001300002021-12-07 12:36PM EST130.00205.60182.55186.400.00-127109.12%
MSFT220617C001350002022-01-07 3:37PM EST135.00180.50171.60175.150.00-72252.15%
MSFT220617C001400002022-01-26 2:01PM EST140.00163.50166.60170.100.00-44775.85%
MSFT220617C001450002022-01-25 3:08PM EST145.00149.00161.70165.200.00-43150.93%
MSFT220617C001500002022-01-28 10:02AM EST150.00144.50156.75160.25-3.23-2.19%135050.29%
MSFT220617C001550002022-01-25 11:08AM EST155.00133.50151.85155.500.00-229852.00%
MSFT220617C001600002022-01-24 2:59PM EST160.00131.10146.95150.000.00-723563.73%
MSFT220617C001650002022-01-20 3:48PM EST165.00139.70142.10145.600.00-620250.34%
MSFT220617C001700002022-01-27 9:54AM EST170.00137.87137.20140.700.00-4724462.99%
MSFT220617C001750002022-01-27 1:31PM EST175.00126.00132.30136.000.00-594962.00%
MSFT220617C001800002022-01-28 3:57PM EST180.00128.62127.50131.10+3.62+2.90%541459.91%
MSFT220617C001850002022-01-26 10:24AM EST185.00116.60122.65126.400.00-328558.78%
MSFT220617C001900002022-01-26 10:26AM EST190.00111.20117.85121.350.00-434456.03%
MSFT220617C001950002022-01-24 2:49PM EST195.0096.19113.05116.700.00-1362955.05%
MSFT220617C002000002022-01-28 3:57PM EST200.00110.00108.25111.30+8.28+8.14%111,67750.94%
MSFT220617C002050002022-01-24 10:08AM EST205.0088.50103.10107.000.00-11,26751.31%
MSFT220617C002100002022-01-28 12:47PM EST210.0096.2598.80102.15+3.25+3.49%11,62949.45%
MSFT220617C002150002022-01-26 12:58PM EST215.0091.7394.1097.500.00-1232448.25%
MSFT220617C002200002022-01-28 3:37PM EST220.0088.5089.4592.85+5.86+7.09%52,06046.97%
MSFT220617C002250002022-01-26 12:18PM EST225.0081.2484.8088.350.00-243246.06%
MSFT220617C002300002022-01-28 2:55PM EST230.0077.5080.3083.55+2.80+3.75%16,08844.22%
MSFT220617C002350002022-01-26 9:48AM EST235.0072.2575.8578.100.00-11,00640.65%
MSFT220617C002400002022-01-27 9:49AM EST240.0070.9071.6074.450.00-11,34841.73%
MSFT220617C002450002022-01-27 11:31AM EST245.0066.0566.9570.000.00-31,08040.59%
MSFT220617C002500002022-01-28 11:15AM EST250.0060.6562.6065.65-1.75-2.80%72,16939.57%
MSFT220617C002550002022-01-26 1:35PM EST255.0055.6058.4060.850.00-778837.53%
MSFT220617C002600002022-01-28 3:49PM EST260.0054.3555.0057.50+0.35+0.65%809,47738.23%
MSFT220617C002650002022-01-27 9:58AM EST265.0050.7051.0553.750.00-291437.90%
MSFT220617C002700002022-01-28 2:51PM EST270.0044.0047.1049.15+1.36+3.19%122,67635.95%
MSFT220617C002750002022-01-28 2:23PM EST275.0038.9043.3545.30-0.15-0.38%71,39735.16%
MSFT220617C002800002022-01-28 1:35PM EST280.0037.9539.8041.70+1.88+5.21%92,32234.59%
MSFT220617C002850002022-01-28 3:46PM EST285.0036.5036.5538.25+4.45+13.88%141,76134.06%
MSFT220617C002900002022-01-28 3:50PM EST290.0032.9833.1034.70+4.48+15.72%172,27333.20%
MSFT220617C002950002022-01-28 2:49PM EST295.0027.6029.9531.55+1.15+4.35%191,39032.72%
MSFT220617C003000002022-01-28 3:59PM EST300.0027.8526.9528.00+4.35+18.51%4425,93831.50%
MSFT220617C003050002022-01-28 3:48PM EST305.0023.8524.2525.00+1.85+8.41%1092,01830.84%
MSFT220617C003100002022-01-28 3:54PM EST310.0022.0021.5522.50+2.70+13.99%1615,94930.62%
MSFT220617C003150002022-01-28 3:58PM EST315.0019.5819.1520.00+3.63+22.76%963,40430.19%
MSFT220617C003200002022-01-28 3:56PM EST320.0017.3516.8018.00+2.49+16.76%1446,65730.19%
MSFT220617C003250002022-01-28 3:59PM EST325.0015.3514.5515.80+1.93+14.38%34026,92629.72%
MSFT220617C003300002022-01-28 3:59PM EST330.0013.3212.7513.90+2.52+23.33%1675,32329.43%
MSFT220617C003350002022-01-28 3:59PM EST335.0011.6911.3012.10+2.24+23.70%1057,77929.05%
MSFT220617C003400002022-01-28 3:59PM EST340.0010.169.5010.20+1.71+20.24%1833,90628.29%
MSFT220617C003450002022-01-28 3:57PM EST345.008.548.209.30+1.34+18.61%512,59828.79%
MSFT220617C003500002022-01-28 3:57PM EST350.007.346.857.70+1.04+16.51%4276,88128.02%
MSFT220617C003550002022-01-28 3:59PM EST355.006.505.906.70+1.40+27.45%74,14327.98%
MSFT220617C003600002022-01-28 3:39PM EST360.005.004.956.50+0.95+23.46%2087,11329.17%
MSFT220617C003650002022-01-28 3:56PM EST365.004.544.205.00+0.54+13.50%11,94927.85%
MSFT220617C003700002022-01-28 1:42PM EST370.003.443.554.25+0.34+10.97%32,38027.69%
MSFT220617C003750002022-01-28 1:14PM EST375.003.002.953.65+0.40+15.38%2519,63227.65%
MSFT220617C003800002022-01-28 3:55PM EST380.002.722.452.85+0.46+20.35%52,90426.92%
MSFT220617C003850002022-01-28 1:02PM EST385.001.942.012.70-0.11-5.37%470527.67%
MSFT220617C003900002022-01-28 3:55PM EST390.001.941.702.19+0.27+16.17%113,40327.31%
MSFT220617C003950002022-01-28 3:26PM EST395.001.521.471.93+0.12+8.57%525927.53%
MSFT220617C004000002022-01-28 3:54PM EST400.001.411.411.65+0.20+16.53%801,81027.56%
MSFT220617C004050002022-01-28 1:59PM EST405.001.121.061.46+0.09+8.74%9350127.80%
MSFT220617C004100002022-01-28 3:46PM EST410.001.000.891.27+0.14+16.28%1079027.93%
MSFT220617C004150002022-01-26 10:56AM EST415.000.830.741.160.00-530328.33%
MSFT220617C004200002022-01-25 1:28PM EST420.000.710.521.040.00-132128.61%
MSFT220617C004250002022-01-28 12:47PM EST425.000.520.530.95+0.02+4.00%2037428.98%
MSFT220617C004300002022-01-26 10:34AM EST430.000.400.450.870.00-1034929.35%
MSFT220617C004350002022-01-26 3:17PM EST435.000.460.390.800.00-520229.71%
MSFT220617C004400002022-01-26 3:27PM EST440.000.400.270.550.00-12929628.69%
MSFT220617C004500002022-01-27 10:03AM EST450.000.360.240.400.00-71,82428.76%
MSFT220617C004600002022-01-25 11:48AM EST460.000.340.170.380.00-424129.91%
MSFT220617C004700002022-01-25 11:33AM EST470.000.300.120.260.00-24529.69%
MSFT220617C004800002022-01-28 3:45PM EST480.000.210.100.30+0.03+16.67%5120531.52%
MSFT220617C004900002022-01-25 11:55AM EST490.000.220.010.280.00-118032.45%
MSFT220617C005000002022-01-26 12:10PM EST500.000.120.010.180.00-30251531.89%
MSFT220617C005200002022-01-27 2:36PM EST520.000.070.010.150.00-979133.35%
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
MSFT220617P000800002022-01-27 10:48AM EST80.000.100.050.150.00-11,75982.42%
MSFT220617P000850002022-01-26 3:04PM EST85.000.160.020.290.00-258282.81%
MSFT220617P000900002022-01-25 10:05AM EST90.000.230.020.320.00-531180.08%
MSFT220617P000950002022-01-25 11:40AM EST95.000.300.150.350.00-431680.32%
MSFT220617P001000002022-01-27 12:25PM EST100.000.150.100.300.00-282,50074.90%
MSFT220617P001050002022-01-24 12:12PM EST105.000.500.020.350.00-142471.19%
MSFT220617P001100002022-01-25 1:46PM EST110.000.560.060.400.00-1579570.07%
MSFT220617P001150002022-01-13 3:39PM EST115.000.260.090.500.00-770069.39%
MSFT220617P001200002022-01-26 2:06PM EST120.000.380.130.500.00-6195767.14%
MSFT220617P001250002022-01-26 3:27PM EST125.000.560.180.550.00-432565.72%
MSFT220617P001300002022-01-26 10:20AM EST130.000.600.230.600.00-11,30264.21%
MSFT220617P001350002022-01-26 11:37AM EST135.000.730.300.750.00-147163.75%
MSFT220617P001400002022-01-28 3:03PM EST140.000.640.360.76-0.60-48.39%194661.77%
MSFT220617P001450002022-01-26 3:28PM EST145.000.850.440.840.00-1770560.50%
MSFT220617P001500002022-01-28 3:57PM EST150.000.770.520.80-0.18-18.95%54,13758.30%
MSFT220617P001550002022-01-27 1:56PM EST155.001.080.611.000.00-3901,59657.74%
MSFT220617P001600002022-01-27 1:38PM EST160.001.140.691.130.00-234,02556.52%
MSFT220617P001650002022-01-26 1:17PM EST165.001.240.791.250.00-11,39855.27%
MSFT220617P001700002022-01-28 2:08PM EST170.001.320.891.36-0.10-7.04%12,83153.88%
MSFT220617P001750002022-01-28 10:03AM EST175.001.791.011.54+0.15+9.15%202,43752.81%
MSFT220617P001800002022-01-28 3:43PM EST180.001.541.141.69-0.27-14.92%163,74151.58%
MSFT220617P001850002022-01-25 11:56AM EST185.003.001.281.890.00-22,01350.45%
MSFT220617P001900002022-01-28 2:00PM EST190.001.951.441.99-0.25-11.36%232,38150.60%
MSFT220617P001950002022-01-28 10:40AM EST195.002.551.622.300.00-3152,39949.93%
MSFT220617P002000002022-01-28 2:32PM EST200.002.641.882.36-0.22-7.69%1,1916,53347.94%
MSFT220617P002050002022-01-25 3:56PM EST205.004.402.072.620.00-3481,68646.85%
MSFT220617P002100002022-01-28 2:30PM EST210.003.222.402.89-0.38-10.56%13,98445.72%
MSFT220617P002150002022-01-28 3:36PM EST215.003.252.743.15-0.20-5.80%222,18144.47%
MSFT220617P002200002022-01-28 2:55PM EST220.003.873.153.50-0.59-13.23%7965,12543.46%
MSFT220617P002250002022-01-28 11:50AM EST225.004.253.554.25-0.58-12.01%62,53843.60%
MSFT220617P002300002022-01-28 11:09AM EST230.005.103.854.35-0.22-4.14%53,95841.60%
MSFT220617P002350002022-01-28 3:54PM EST235.004.804.354.90-0.20-4.00%43,67240.84%
MSFT220617P002400002022-01-28 3:43PM EST240.005.634.905.40-1.07-15.97%384,82739.81%
MSFT220617P002450002022-01-28 12:44PM EST245.006.555.606.30-0.05-0.76%63,41239.61%
MSFT220617P002500002022-01-28 3:30PM EST250.007.306.056.90-1.20-14.12%127,78438.54%
MSFT220617P002550002022-01-28 3:59PM EST255.007.306.857.75-0.35-4.58%3173,85437.87%
MSFT220617P002600002022-01-28 3:54PM EST260.008.458.008.70-2.38-21.98%1213,05437.23%
MSFT220617P002650002022-01-28 3:26PM EST265.0010.208.659.55-0.54-5.03%339,86136.25%
MSFT220617P002700002022-01-28 3:50PM EST270.0010.659.7510.70-1.90-15.14%517,15135.65%
MSFT220617P002750002022-01-28 3:56PM EST275.0011.7510.9511.85-2.15-15.47%592,83534.87%
MSFT220617P002800002022-01-28 3:55PM EST280.0013.3112.2013.35-2.79-17.33%865,31334.47%
MSFT220617P002850002022-01-28 3:55PM EST285.0014.7013.7514.75-3.30-18.33%242,84533.72%
MSFT220617P002900002022-01-28 3:56PM EST290.0016.2515.4016.35-3.25-16.67%384,06633.09%
MSFT220617P002950002022-01-28 3:56PM EST295.0018.1517.1018.15-3.30-15.38%482,58732.54%
MSFT220617P003000002022-01-28 3:55PM EST300.0020.3019.0020.25-3.75-15.59%1704,83232.21%
MSFT220617P003050002022-01-28 3:55PM EST305.0022.2521.2022.35-3.65-14.09%722,12531.67%
MSFT220617P003100002022-01-28 3:55PM EST310.0024.6023.4524.70-5.01-16.92%112,30031.24%
MSFT220617P003150002022-01-28 3:56PM EST315.0027.4526.1527.25-4.08-12.94%101,67530.88%
MSFT220617P003200002022-01-28 3:56PM EST320.0030.0028.5029.90-4.45-12.92%133,68330.42%
MSFT220617P003250002022-01-28 11:59AM EST325.0034.3031.4532.85-3.90-10.21%4797430.15%
MSFT220617P003300002022-01-28 11:10AM EST330.0039.9734.5536.05-1.21-2.94%61,49530.00%
MSFT220617P003350002022-01-27 3:30PM EST335.0045.0037.7539.150.00-42,15029.50%
MSFT220617P003400002022-01-28 3:54PM EST340.0042.4841.3543.55-2.37-5.28%62,10930.65%
MSFT220617P003450002022-01-27 11:33AM EST345.0046.1344.9047.05-1.47-3.09%544030.34%
MSFT220617P003500002022-01-27 12:19PM EST350.0053.8548.6550.950.00-232330.43%
MSFT220617P003550002022-01-24 1:17PM EST355.0070.3052.6054.150.00-231929.20%
MSFT220617P003600002022-01-28 9:30AM EST360.0064.5156.3558.90-0.34-0.52%664830.34%
MSFT220617P003650002022-01-20 2:53PM EST365.0063.0060.6563.050.00-121730.34%
MSFT220617P003700002022-01-26 10:37AM EST370.0073.0064.8567.900.00-213731.49%
MSFT220617P003750002022-01-06 12:18PM EST375.0079.0069.6072.300.00-16731.72%
MSFT220617P003800002022-01-26 9:31AM EST380.0077.8473.6576.750.00-241031.92%
MSFT220617P003850002022-01-11 1:52PM EST385.0082.5178.1581.400.00-15132.44%
MSFT220617P003900002022-01-26 9:31AM EST390.0087.2182.7586.000.00-216932.76%
MSFT220617P003950002021-12-01 2:57PM EST395.0067.4062.1064.700.00-2240.00%
MSFT220617P004000002022-01-20 3:54PM EST400.00100.0092.5095.500.00-112433.87%
MSFT220617P004050002022-01-21 9:38AM EST405.00104.6897.30100.250.00-2834.33%
MSFT220617P004100002021-11-30 2:54PM EST410.0083.0573.3575.250.00-220.00%
MSFT220617P004150002022-01-11 1:52PM EST415.00101.37106.50110.000.00-12435.75%
MSFT220617P004200002021-12-09 1:02PM EST420.0088.15105.05109.000.00-680.00%
MSFT220617P004250002021-12-13 12:04AM EST425.0087.150.000.000.00--00.00%
MSFT220617P004350002021-11-10 6:47AM EST435.00133.2093.5096.150.00-220.00%
MSFT220617P004700002021-12-29 12:38PM EST470.00130.65160.90164.350.00-242143.72%
MSFT220617P004800002021-12-29 12:34PM EST480.00140.76170.85174.350.00-344045.33%