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
309.16-1.60 (-0.51%)
收市價: 04:00PM EDT
309.00 -0.16 (-0.05%)
收市後: 07:59PM 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
MSFT220617C000800002021-08-17 2:12PM EDT80.00214.55218.20222.500.00-15000.00%
MSFT220617C000850002021-09-21 2:50PM EDT85.00211.60223.20224.900.00-161978.27%
MSFT220617C000900002021-10-01 9:59AM EDT90.00193.80218.20219.900.00-81974.95%
MSFT220617C000950002021-09-27 2:15PM EDT95.00199.00213.20214.900.00-13571.83%
MSFT220617C001000002021-10-05 9:43AM EDT100.00185.60208.20209.900.00-817668.87%
MSFT220617C001050002021-09-30 9:49AM EDT105.00182.20203.20204.900.00-2266.06%
MSFT220617C001100002021-10-06 10:12AM EDT110.00177.20198.20199.950.00-72764.06%
MSFT220617C001150002021-10-15 10:22AM EDT115.00186.25193.25194.950.00-97261.50%
MSFT220617C001200002021-08-18 2:36PM EDT120.00174.33179.95181.550.00-692410.00%
MSFT220617C001250002021-10-22 11:48AM EDT125.00183.10183.30185.00+6.00+3.39%14657.25%
MSFT220617C001300002021-10-14 2:38PM EDT130.00172.30178.35180.050.00-1519255.49%
MSFT220617C001350002021-10-19 9:39AM EDT135.00174.00173.40175.100.00-925053.78%
MSFT220617C001400002021-10-21 2:21PM EDT140.00169.86168.50170.300.00-110153.39%
MSFT220617C001450002021-10-19 1:20PM EDT145.00163.41163.55165.350.00-119451.66%
MSFT220617C001500002021-10-19 1:09PM EDT150.00158.60158.65160.450.00-250050.34%
MSFT220617C001550002021-10-05 9:36AM EDT155.00132.20153.75155.400.00-134647.95%
MSFT220617C001600002021-10-04 1:37PM EDT160.00123.30148.85150.500.00-125446.67%
MSFT220617C001650002021-09-07 11:13AM EDT165.00136.60132.60133.300.00-11830.00%
MSFT220617C001700002021-10-14 10:50AM EDT170.00131.88139.15140.800.00-725644.63%
MSFT220617C001750002021-10-21 3:22PM EDT175.00136.51134.30135.950.00-193743.54%
MSFT220617C001800002021-10-14 11:22AM EDT180.00121.95129.45131.100.00-138842.41%
MSFT220617C001850002021-10-04 10:49AM EDT185.00100.02124.65126.300.00-122841.46%
MSFT220617C001900002021-10-07 3:50PM EDT190.00108.10119.85121.500.00-128640.45%
MSFT220617C001950002021-10-04 10:25AM EDT195.0092.55115.10116.750.00-362839.59%
MSFT220617C002000002021-10-22 9:57AM EDT200.00111.57110.35111.85+0.17+0.15%11,77238.15%
MSFT220617C002050002021-10-15 1:09PM EDT205.00100.68105.60107.250.00-213237.67%
MSFT220617C002100002021-10-20 10:09AM EDT210.00100.80100.90102.500.00-31,80636.64%
MSFT220617C002150002021-10-20 3:40PM EDT215.0095.2996.2597.850.00-324335.83%
MSFT220617C002200002021-10-22 3:01PM EDT220.0092.6591.6593.00-1.35-1.44%442,08434.45%
MSFT220617C002250002021-10-22 10:03AM EDT225.0088.7587.1088.65+1.50+1.72%643234.25%
MSFT220617C002300002021-10-22 10:27AM EDT230.0084.0782.5583.95+0.82+0.98%16,44533.12%
MSFT220617C002350002021-10-19 3:02PM EDT235.0077.6578.2579.350.00-21,02832.17%
MSFT220617C002400002021-10-22 2:35PM EDT240.0075.5073.7075.05+0.70+0.94%331,41931.73%
MSFT220617C002450002021-10-22 11:54AM EDT245.0069.5069.4070.65+3.86+5.88%11,13430.98%
MSFT220617C002500002021-10-22 10:06AM EDT250.0066.5065.1566.35-0.50-0.75%12,64230.31%
MSFT220617C002550002021-10-22 2:35PM EDT255.0062.8560.9562.25+0.76+1.22%987329.86%
MSFT220617C002600002021-10-22 2:43PM EDT260.0058.1557.1558.10+0.16+0.28%109,76729.20%
MSFT220617C002650002021-10-22 11:02AM EDT265.0054.3252.9554.15-0.41-0.75%298128.71%
MSFT220617C002700002021-10-22 3:45PM EDT270.0050.0049.0050.20-0.82-1.61%383,09628.10%
MSFT220617C002750002021-10-22 11:48AM EDT275.0045.2745.8546.40-0.83-1.80%1311,50727.55%
MSFT220617C002800002021-10-22 2:35PM EDT280.0043.2041.8042.700.00-532,48027.00%
MSFT220617C002850002021-10-22 12:48PM EDT285.0039.5538.3039.30-0.25-0.63%31,75926.66%
MSFT220617C002900002021-10-22 3:45PM EDT290.0035.7535.0035.95-0.60-1.65%41,69426.23%
MSFT220617C002950002021-10-22 3:59PM EDT295.0032.5031.9532.75-0.65-1.96%171,20725.82%
MSFT220617C003000002021-10-22 2:38PM EDT300.0030.0028.8529.75+0.10+0.33%455,71025.47%
MSFT220617C003050002021-10-22 3:24PM EDT305.0026.6026.0526.85-0.82-2.99%1101,81825.07%
MSFT220617C003100002021-10-22 3:35PM EDT310.0024.1423.8024.50-0.86-3.44%754,92725.07%
MSFT220617C003150002021-10-22 12:36PM EDT315.0021.4521.3521.70+0.05+0.23%61,83224.46%
MSFT220617C003200002021-10-22 3:35PM EDT320.0019.4519.0519.65-0.46-2.31%484,20024.45%
MSFT220617C003250002021-10-22 2:35PM EDT325.0017.5016.9017.25-0.23-1.30%7718,46123.93%
MSFT220617C003300002021-10-22 2:35PM EDT330.0015.5014.9015.30+0.20+1.31%322,03023.70%
MSFT220617C003350002021-10-22 1:02PM EDT335.0013.3512.9513.90-0.40-2.91%75,63523.90%
MSFT220617C003400002021-10-22 3:58PM EDT340.0011.8111.5012.00-0.19-1.58%491,91623.41%
MSFT220617C003450002021-10-22 1:05PM EDT345.0010.359.9010.45+0.10+0.98%294523.14%
MSFT220617C003500002021-10-22 3:52PM EDT350.008.958.959.35-0.30-3.24%421,72023.23%
MSFT220617C003550002021-10-20 3:38PM EDT355.007.207.708.200.00-31,70423.13%
MSFT220617C003600002021-10-22 2:04PM EDT360.006.756.606.95+0.60+9.76%1551,68022.75%
MSFT220617C003650002021-10-22 2:21PM EDT365.005.925.806.05+0.09+1.54%1034022.67%
MSFT220617C003700002021-10-22 11:47AM EDT370.004.954.905.25-0.02-0.40%1064022.59%
MSFT220617C003750002021-10-22 10:06AM EDT375.004.574.354.70-0.07-1.51%217,31822.77%
MSFT220617C003800002021-10-20 2:53PM EDT380.003.513.754.150.00-3266922.85%
MSFT220617C003850002021-10-21 12:40PM EDT385.003.303.253.600.00-216422.82%
MSFT220617C003900002021-10-21 1:39PM EDT390.002.892.843.150.00-11,00822.85%
MSFT220617C003950002021-10-22 11:47AM EDT395.002.432.392.61+0.14+6.11%109322.57%
MSFT220617C004000002021-10-22 11:57AM EDT400.002.152.082.42-0.05-2.27%632922.96%
MSFT220617C004050002021-10-18 11:28AM EDT405.001.651.872.010.00-411522.73%
MSFT220617C004100002021-10-22 1:30PM EDT410.001.731.641.77+0.42+32.06%230022.83%
MSFT220617C004150002021-10-21 2:30PM EDT415.001.511.431.570.00-104722.97%
MSFT220617C004200002021-10-20 12:42PM EDT420.001.181.261.390.00-264723.08%
MSFT220617C004250002021-10-19 9:42AM EDT425.001.201.111.240.00-211423.24%
MSFT220617C004300002021-10-19 9:44AM EDT430.001.050.981.110.00-1318223.40%
MSFT220617C004350002021-10-19 1:02PM EDT435.000.870.871.000.00-1420023.58%
MSFT220617C004400002021-10-19 11:35AM EDT440.000.790.780.990.00-65824.16%
MSFT220617C004500002021-10-19 2:33PM EDT450.000.620.640.750.00-6761,49124.20%
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
MSFT220617P000800002021-10-08 9:56AM EDT80.000.320.120.210.00-31,84167.09%
MSFT220617P000850002021-10-11 3:01PM EDT85.000.320.150.250.00-3675665.63%
MSFT220617P000900002021-08-20 2:12PM EDT90.000.530.460.600.00-328071.39%
MSFT220617P000950002021-09-02 10:15AM EDT95.000.590.060.850.00-119466.94%
MSFT220617P001000002021-10-19 9:32AM EDT100.000.290.280.380.00-1552,51161.43%
MSFT220617P001050002021-09-09 12:19PM EDT105.000.790.560.660.00-234264.23%
MSFT220617P001100002021-10-14 2:59PM EDT110.000.490.390.500.00-348658.89%
MSFT220617P001150002021-10-19 11:34AM EDT115.000.480.450.560.00-363357.54%
MSFT220617P001200002021-10-15 3:52PM EDT120.000.540.500.630.00-545656.15%
MSFT220617P001250002021-10-18 3:25PM EDT125.000.600.570.700.00-528254.86%
MSFT220617P001300002021-10-18 3:30PM EDT130.000.680.640.800.00-141,30853.71%
MSFT220617P001350002021-10-19 1:28PM EDT135.000.740.730.890.00-1644652.56%
MSFT220617P001400002021-10-21 11:16AM EDT140.000.820.810.980.00-6057151.29%
MSFT220617P001450002021-10-19 3:08PM EDT145.000.920.901.090.00-464950.13%
MSFT220617P001500002021-10-21 11:18AM EDT150.001.021.051.200.00-404,32049.74%
MSFT220617P001550002021-10-21 10:26AM EDT155.001.201.161.320.00-11,46748.58%
MSFT220617P001600002021-10-21 11:19AM EDT160.001.241.281.450.00-223,97847.45%
MSFT220617P001650002021-10-22 11:43AM EDT165.001.491.411.59+0.09+6.43%51,39746.33%
MSFT220617P001700002021-10-22 3:18PM EDT170.001.581.551.74+0.06+3.95%72,54545.23%
MSFT220617P001750002021-10-07 9:50AM EDT175.002.651.711.900.00-11,46044.14%
MSFT220617P001800002021-10-21 11:34AM EDT180.001.861.872.070.00-13,67843.05%
MSFT220617P001850002021-10-22 1:20PM EDT185.002.052.062.27-0.01-0.49%31,93642.06%
MSFT220617P001900002021-10-22 12:49PM EDT190.002.282.202.390.00-142,42640.70%
MSFT220617P001950002021-10-20 3:26PM EDT195.002.492.412.700.00-2242,80540.03%
MSFT220617P002000002021-10-22 2:23PM EDT200.002.712.652.96+0.02+0.74%526,18039.11%
MSFT220617P002050002021-10-22 11:13AM EDT205.002.942.923.15+0.08+2.80%261,82037.90%
MSFT220617P002100002021-10-22 3:22PM EDT210.003.353.303.45+0.10+3.08%34,97836.99%
MSFT220617P002150002021-10-20 11:33AM EDT215.003.593.603.800.00-12,10636.16%
MSFT220617P002200002021-10-22 9:48AM EDT220.004.024.004.15-0.03-0.74%35,50035.26%
MSFT220617P002250002021-10-20 1:55PM EDT225.004.464.404.600.00-22,31334.53%
MSFT220617P002300002021-10-21 2:20PM EDT230.004.824.855.050.00-15,89333.72%
MSFT220617P002350002021-10-21 9:54AM EDT235.005.455.405.600.00-172,60633.02%
MSFT220617P002400002021-10-22 2:39PM EDT240.005.905.956.35+0.05+0.85%863,22632.61%
MSFT220617P002450002021-10-22 2:20PM EDT245.006.656.507.05-0.05-0.75%392,45431.98%
MSFT220617P002500002021-10-22 9:48AM EDT250.007.367.357.55+0.06+0.82%36,60730.93%
MSFT220617P002550002021-10-22 3:31PM EDT255.008.358.158.50+0.05+0.60%1562,80430.51%
MSFT220617P002600002021-10-22 2:26PM EDT260.009.009.009.30+0.15+1.69%210,35629.74%
MSFT220617P002650002021-10-22 9:57AM EDT265.0010.009.9010.30-0.15-1.48%53,61529.16%
MSFT220617P002700002021-10-22 2:39PM EDT270.0011.0011.1511.70-0.20-1.79%1255,63028.97%
MSFT220617P002750002021-10-22 11:37AM EDT275.0012.7012.3512.75+0.70+5.83%931,66228.20%
MSFT220617P002800002021-10-22 11:40AM EDT280.0014.1513.6014.35-0.07-0.49%813,05827.98%
MSFT220617P002850002021-10-22 2:38PM EDT285.0015.1015.3015.65-0.03-0.20%191,18327.26%
MSFT220617P002900002021-10-22 2:38PM EDT290.0016.7016.7517.55-0.07-0.42%342,10827.09%
MSFT220617P002950002021-10-22 1:59PM EDT295.0018.9618.5519.15+0.71+3.89%221,33926.44%
MSFT220617P003000002021-10-22 12:18PM EDT300.0021.0020.5021.45-0.20-0.94%1012,14926.38%
MSFT220617P003050002021-10-22 9:45AM EDT305.0023.5022.6523.60+1.23+5.52%2187626.02%
MSFT220617P003100002021-10-22 1:34PM EDT310.0025.3625.2525.60+0.86+3.51%6589525.35%
MSFT220617P003150002021-10-22 2:09PM EDT315.0027.7027.7528.65+0.21+0.76%326625.60%
MSFT220617P003200002021-10-21 3:59PM EDT320.0029.5530.3531.350.00-502,12725.34%
MSFT220617P003250002021-10-22 11:21AM EDT325.0033.4533.2533.75-0.05-0.15%5417624.62%
MSFT220617P003300002021-10-19 10:09AM EDT330.0036.8036.2537.300.00-1628024.92%
MSFT220617P003350002021-10-19 1:46PM EDT335.0039.9039.5040.600.00-245324.83%
MSFT220617P003400002021-10-18 12:38PM EDT340.0043.0042.8543.950.00-149024.64%
MSFT220617P003450002021-09-29 10:44AM EDT345.0066.4546.4047.550.00-88124.58%
MSFT220617P003500002021-10-20 3:54PM EDT350.0051.9050.0051.250.00-114924.50%
MSFT220617P003550002021-09-17 3:58PM EDT355.0062.5057.3558.250.00-1011828.14%
MSFT220617P003600002021-09-28 10:58AM EDT360.0079.1557.8059.100.00-253924.47%
MSFT220617P003650002021-10-11 1:01PM EDT365.0073.6561.9563.200.00-213024.49%
MSFT220617P003700002021-09-17 3:55PM EDT370.0075.5070.0571.000.00-47829.23%
MSFT220617P003750002021-10-18 11:07AM EDT375.0074.7670.4571.750.00-104724.66%
MSFT220617P003800002021-09-01 11:24AM EDT380.0080.6592.0096.500.00-2339749.10%
MSFT220617P003850002021-09-29 9:52AM EDT385.00102.1579.2581.450.00-73626.23%
MSFT220617P003900002021-10-05 12:31PM EDT390.00102.5583.8085.200.00-512325.14%
MSFT220617P003950002021-09-24 1:13PM EDT395.0098.6088.4089.850.00-4425.42%
MSFT220617P004000002021-09-08 10:35AM EDT400.00104.15106.75107.500.00-10011143.77%
MSFT220617P004050002021-08-24 3:48PM EDT405.00104.82107.15108.000.00--139.31%
MSFT220617P004100002021-08-25 5:32PM EDT410.00131.70111.90112.800.00--040.04%
MSFT220617P004150002021-09-27 10:59AM EDT415.00121.10105.50108.750.00-12426.52%
MSFT220617P004200002021-08-25 5:32PM EDT420.00140.00121.55122.450.00--241.48%
MSFT220617P004350002021-08-30 1:14PM EDT435.00133.20144.95149.500.00-2256.31%