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
252.96-7.30 (-2.80%)
市場開市。 截至 10:12AM EDT。
價內期權
認購期權範圍2022年7月1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
MSFT220701C001550002022-06-30 9:33AM EDT155.00102.40100.10100.30+0.15+0.15%26454.20%
MSFT220701C001600002022-06-30 9:43AM EDT160.0095.5094.8595.05-4.80-4.79%40417.38%
MSFT220701C001650002022-06-30 9:37AM EDT165.0091.6089.9090.10-3.35-3.53%42396.58%
MSFT220701C001700002022-06-24 3:12PM EDT170.0094.7683.8586.650.00-22385.16%
MSFT220701C001750002022-06-09 10:37AM EDT175.0097.3779.0581.700.00-400367.58%
MSFT220701C001800002022-06-17 2:10PM EDT180.0069.9974.1576.750.00-2120348.10%
MSFT220701C001850002022-06-27 9:56AM EDT185.0080.7768.8071.750.00-415319.48%
MSFT220701C001900002022-05-18 12:53PM EDT190.0069.0059.6560.900.00--10.00%
MSFT220701C002000002022-06-24 10:16AM EDT200.0066.0953.9557.100.00-242264.36%
MSFT220701C002050002022-06-27 10:47AM EDT205.0061.3048.9551.800.00-28239.01%
MSFT220701C002100002022-06-22 10:18AM EDT210.0045.7644.0046.800.00-33219.34%
MSFT220701C002150002022-06-24 11:29AM EDT215.0048.6838.7041.800.00-12194.97%
MSFT220701C002200002022-06-24 12:53PM EDT220.0043.8434.5036.850.00-453185.60%
MSFT220701C002250002022-06-29 1:29PM EDT225.0034.9029.6531.450.00-123162.06%
MSFT220701C002275002022-06-28 2:11PM EDT227.5031.0026.9029.100.00-26150.66%
MSFT220701C002300002022-06-28 3:03PM EDT230.0024.8524.4526.75-2.55-9.31%138142.48%
MSFT220701C002325002022-06-29 11:25AM EDT232.5028.3022.0523.900.00-247129.47%
MSFT220701C002350002022-06-28 3:44PM EDT235.0021.8019.8021.300.00-8121120.48%
MSFT220701C002375002022-06-28 2:11PM EDT237.5021.0017.2018.850.00-1092109.33%
MSFT220701C002400002022-06-30 9:50AM EDT240.0015.5014.8516.05-4.55-22.69%334297.14%
MSFT220701C002425002022-06-29 3:06PM EDT242.5017.6012.3513.950.00-119789.50%
MSFT220701C002450002022-06-29 3:24PM EDT245.0015.3510.2011.750.00-33493683.06%
MSFT220701C002475002022-06-30 9:48AM EDT247.508.748.008.30-4.16-32.25%543265.77%
MSFT220701C002500002022-06-30 9:52AM EDT250.006.205.805.90-4.80-43.64%1071055.62%
MSFT220701C002525002022-06-30 9:54AM EDT252.504.404.304.40-4.25-49.13%8574154.32%
MSFT220701C002550002022-06-30 9:56AM EDT255.002.602.712.75-3.86-59.75%5312,70148.39%
MSFT220701C002575002022-06-30 9:56AM EDT257.501.511.581.61-3.04-66.81%2,1062,05544.70%
MSFT220701C002600002022-06-30 9:56AM EDT260.000.840.860.89-2.16-72.00%1,8156,11142.77%
MSFT220701C002625002022-06-30 9:56AM EDT262.500.410.400.42-1.50-78.53%7983,26140.58%
MSFT220701C002650002022-06-30 9:55AM EDT265.000.190.190.20-0.82-81.19%1,9075,26840.09%
MSFT220701C002675002022-06-30 9:56AM EDT267.500.100.100.11-0.45-81.82%1,5114,34241.31%
MSFT220701C002700002022-06-30 9:56AM EDT270.000.060.060.07-0.20-76.92%6958,32343.56%
MSFT220701C002725002022-06-30 9:55AM EDT272.500.040.030.04-0.08-66.67%4342,94444.92%
MSFT220701C002750002022-06-30 9:56AM EDT275.000.030.020.03-0.04-57.14%2695,81548.05%
MSFT220701C002775002022-06-30 9:52AM EDT277.500.020.020.03-0.02-50.00%532,30251.17%
MSFT220701C002800002022-06-30 9:52AM EDT280.000.020.020.03-0.01-33.33%689,97955.47%
MSFT220701C002825002022-06-30 9:50AM EDT282.500.010.010.02-0.01-50.00%211,29956.25%
MSFT220701C002850002022-06-30 9:45AM EDT285.000.010.010.020.00-384,62960.94%
MSFT220701C002875002022-06-29 11:44AM EDT287.500.010.010.020.00-1849064.06%
MSFT220701C002900002022-06-29 3:53PM EDT290.000.010.010.020.00-4634,14468.75%
MSFT220701C002925002022-06-29 1:02PM EDT292.500.010.000.010.00-237665.63%
MSFT220701C002950002022-06-29 3:27PM EDT295.000.020.000.010.00-152568.75%
MSFT220701C002975002022-06-27 3:09PM EDT297.500.010.000.010.00--17371.88%
MSFT220701C003000002022-06-29 1:14PM EDT300.000.010.000.010.00-1302,08775.00%
MSFT220701C003050002022-06-29 1:14PM EDT305.000.010.000.010.00-718681.25%
MSFT220701C003100002022-06-29 12:38PM EDT310.000.010.000.010.00-157587.50%
MSFT220701C003150002022-06-24 12:18PM EDT315.000.010.000.010.00-134693.75%
MSFT220701C003200002022-06-24 9:53AM EDT320.000.010.000.010.00-4231100.00%
MSFT220701C003250002022-06-28 1:17PM EDT325.000.010.000.010.00-4138106.25%
MSFT220701C003300002022-06-16 3:27PM EDT330.000.020.000.010.00-1316112.50%
MSFT220701C003350002022-06-15 11:11AM EDT335.000.020.000.010.00-651118.75%
MSFT220701C003400002022-06-27 10:14AM EDT340.000.010.000.010.00-126125.00%
MSFT220701C003450002022-05-27 10:06AM EDT345.000.050.000.130.00-111165.23%
MSFT220701C003500002022-06-30 9:42AM EDT350.000.010.000.13-0.07-87.50%227171.88%
MSFT220701C003600002022-05-19 2:24PM EDT360.000.010.000.040.00--0164.06%
MSFT220701C003700002022-06-28 9:30AM EDT370.000.010.000.010.00-33156.25%
MSFT220701C003800002022-06-28 11:49AM EDT380.000.030.000.010.00-1111168.75%
認沽盤範圍2022年7月1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
MSFT220701P001550002022-06-29 10:28AM EDT155.000.010.000.010.00-187206.25%
MSFT220701P001600002022-06-22 3:50PM EDT160.000.010.000.010.00-191193.75%
MSFT220701P001650002022-06-24 10:45AM EDT165.000.010.000.010.00-1052181.25%
MSFT220701P001700002022-06-27 9:49AM EDT170.000.010.000.010.00-5122168.75%
MSFT220701P001750002022-06-27 9:34AM EDT175.000.010.000.010.00-147156.25%
MSFT220701P001800002022-06-27 9:33AM EDT180.000.010.000.010.00-157143.75%
MSFT220701P001850002022-06-22 12:42PM EDT185.000.010.000.010.00-2168134.38%
MSFT220701P001900002022-06-29 10:24AM EDT190.000.010.000.010.00-5115125.00%
MSFT220701P001950002022-06-27 2:43PM EDT195.000.010.000.010.00-2132112.50%
MSFT220701P002000002022-06-28 12:45PM EDT200.000.010.000.010.00-3423103.13%
MSFT220701P002050002022-06-27 9:32AM EDT205.000.010.000.010.00-727193.75%
MSFT220701P002100002022-06-29 11:26AM EDT210.000.010.000.010.00-165984.38%
MSFT220701P002125002022-06-28 3:53PM EDT212.500.010.000.010.00-1132678.13%
MSFT220701P002150002022-06-30 9:47AM EDT215.000.010.000.010.00-101,93273.44%
MSFT220701P002175002022-06-29 12:33PM EDT217.500.010.000.010.00-1110568.75%
MSFT220701P002200002022-06-29 3:48PM EDT220.000.010.000.010.00-7092464.06%
MSFT220701P002225002022-06-29 1:53PM EDT222.500.010.000.010.00-3118059.38%
MSFT220701P002250002022-06-30 9:53AM EDT225.000.010.000.020.00-102,03157.81%
MSFT220701P002275002022-06-30 9:35AM EDT227.500.010.010.020.00-36132455.47%
MSFT220701P002300002022-06-30 9:52AM EDT230.000.010.010.020.00-71,34750.78%
MSFT220701P002325002022-06-29 2:49PM EDT232.500.020.020.030.00-2372349.22%
MSFT220701P002350002022-06-30 9:49AM EDT235.000.030.030.04+0.01+50.00%21,94145.51%
MSFT220701P002375002022-06-30 9:53AM EDT237.500.070.050.06+0.02+40.00%1,50590842.19%
MSFT220701P002400002022-06-30 9:47AM EDT240.000.080.100.11+0.03+60.00%532,40840.23%
MSFT220701P002425002022-06-30 9:52AM EDT242.500.190.180.20+0.08+72.73%982,60638.18%
MSFT220701P002450002022-06-30 9:55AM EDT245.000.340.320.34+0.19+126.67%2503,04435.45%
MSFT220701P002475002022-06-30 9:55AM EDT247.500.600.600.62+0.37+160.87%7772,01633.40%
MSFT220701P002500002022-06-30 9:56AM EDT250.001.051.041.06+0.65+162.50%8794,70930.62%
MSFT220701P002525002022-06-30 9:56AM EDT252.501.741.721.73+1.07+159.70%9362,31226.86%
MSFT220701P002550002022-06-30 9:57AM EDT255.002.732.832.86+1.60+141.59%1,9755,02423.07%
MSFT220701P002575002022-06-30 9:56AM EDT257.504.154.054.15+2.30+124.32%1,7012,4650.00%
MSFT220701P002600002022-06-30 9:56AM EDT260.006.005.805.90+3.24+117.39%3763,0560.00%
MSFT220701P002625002022-06-30 9:51AM EDT262.507.377.758.00+3.47+88.97%571,3680.00%
MSFT220701P002650002022-06-30 9:57AM EDT265.0010.2310.2510.55+4.58+81.06%291,6750.00%
MSFT220701P002675002022-06-30 9:35AM EDT267.5010.2612.3012.80+2.03+24.67%15950.00%
MSFT220701P002700002022-06-30 9:56AM EDT270.0015.2514.7515.20+5.78+61.03%82,3120.00%
MSFT220701P002725002022-06-29 3:08PM EDT272.5012.5016.5017.750.00-2033930.00%
MSFT220701P002750002022-06-29 2:31PM EDT275.0017.5018.6520.30+3.80+27.74%56480.00%
MSFT220701P002775002022-06-29 3:50PM EDT277.5017.5521.1022.700.00-2272600.00%
MSFT220701P002800002022-06-29 2:26PM EDT280.0022.5023.7525.35+3.75+20.00%21,5050.00%
MSFT220701P002825002022-06-29 3:50PM EDT282.5022.6526.2527.850.00-1600.00%
MSFT220701P002850002022-06-29 1:45PM EDT285.0024.6028.5530.850.00-400.00%
MSFT220701P002875002022-06-27 9:48AM EDT287.5021.3531.2033.000.00--00.00%
MSFT220701P002900002022-06-29 3:51PM EDT290.0030.1833.4535.150.00-12100.00%
MSFT220701P002925002022-06-28 11:52AM EDT292.5032.9035.9038.000.00-300.00%
MSFT220701P002950002022-06-21 3:35PM EDT295.0041.0138.3541.100.00-700.00%
MSFT220701P003000002022-06-29 9:32AM EDT300.0043.0043.3545.850.00-510.00%
MSFT220701P003050002022-06-16 12:07PM EDT305.0060.1548.2551.350.00--00.00%
MSFT220701P003100002022-06-17 3:50PM EDT310.0061.8553.2056.000.00-500.00%
MSFT220701P003150002022-05-31 2:01PM EDT315.0041.7657.8060.700.00--00.00%
MSFT220701P003200002022-06-22 12:14PM EDT320.0065.9463.3566.000.00--00.00%
MSFT220701P003250002022-06-29 9:33AM EDT325.0068.2068.2071.150.00-200.00%
MSFT220701P003350002022-06-16 9:36AM EDT335.0087.9078.2581.200.00--00.00%
MSFT220701P003450002022-06-29 2:27PM EDT345.0083.6088.1591.250.00-100.00%
MSFT220701P003500002022-06-17 9:42AM EDT350.00101.9193.4596.300.00-500.00%
MSFT220701P003700002022-06-30 9:50AM EDT370.00114.40114.85115.10+4.65+4.24%900.00%
MSFT220701P003800002022-06-30 9:49AM EDT380.00123.95124.85125.10+4.85+4.07%500.00%
MSFT220701P003900002022-06-30 9:49AM EDT390.00134.10134.85135.10+3.70+2.84%400.00%