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
259.58+2.75 (+1.07%)
收市價: 04:00PM EDT
259.78 +0.20 (+0.08%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2022年7月15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
MSFT220715C001350002022-06-27 12:02PM EDT135.00130.65122.35126.300.00--1224.51%
MSFT220715C001450002022-06-28 11:21AM EDT145.00116.60112.35116.400.00-12205.76%
MSFT220715C001500002022-06-24 12:52PM EDT150.00113.60107.35111.300.00-114193.12%
MSFT220715C001550002022-03-08 11:54AM EDT155.00121.55144.60149.000.00-11604.15%
MSFT220715C001600002022-07-01 2:10PM EDT160.0096.9097.50101.35-5.05-4.95%118174.90%
MSFT220715C001650002022-06-16 10:48AM EDT165.0079.3592.5096.300.00-12164.55%
MSFT220715C001700002022-06-21 10:06AM EDT170.0083.8687.5091.400.00-2031157.52%
MSFT220715C001750002022-06-13 1:21PM EDT175.0070.3182.5086.600.00-1151152.37%
MSFT220715C001800002022-06-30 2:22PM EDT180.0078.8377.5081.350.00-648139.04%
MSFT220715C001850002022-06-30 12:53PM EDT185.0073.7272.5076.500.00-275133.18%
MSFT220715C001900002022-06-30 1:55PM EDT190.0069.0067.5071.700.00-218461.72%
MSFT220715C001950002022-06-21 9:56AM EDT195.0058.1062.5066.400.00-358114.94%
MSFT220715C002000002022-06-30 10:59AM EDT200.0056.9557.5061.400.00-8569106.91%
MSFT220715C002050002022-07-01 12:38PM EDT205.0051.7552.8055.80-0.05-0.10%14689.60%
MSFT220715C002100002022-06-30 10:59AM EDT210.0047.3547.8050.900.00-463983.91%
MSFT220715C002150002022-07-01 2:14PM EDT215.0042.5543.9045.35-0.35-0.82%1411767.43%
MSFT220715C002200002022-06-27 11:45AM EDT220.0046.3338.3041.000.00-1144770.68%
MSFT220715C002250002022-07-01 2:46PM EDT225.0034.0633.0035.85-1.29-3.65%230861.45%
MSFT220715C002275002022-06-22 9:36AM EDT227.5025.7530.7533.650.00--361.47%
MSFT220715C002300002022-07-01 10:01AM EDT230.0029.0428.2531.35-0.63-2.12%222959.89%
MSFT220715C002325002022-06-29 3:42PM EDT232.5028.9025.9028.900.00-1456.59%
MSFT220715C002350002022-07-01 3:46PM EDT235.0025.1523.7526.50+4.60+22.38%91,16053.69%
MSFT220715C002375002022-07-01 12:06PM EDT237.5020.1021.7523.70-1.95-8.84%15846.97%
MSFT220715C002400002022-07-01 3:16PM EDT240.0020.7319.6021.60+1.53+7.97%102,14346.68%
MSFT220715C002425002022-07-01 11:11AM EDT242.5016.4018.0019.15-0.40-2.38%218943.05%
MSFT220715C002450002022-07-01 3:20PM EDT245.0016.0015.9017.80+1.00+6.67%762,95247.25%
MSFT220715C002475002022-07-01 3:59PM EDT247.5014.5013.7514.70+1.95+15.54%6219438.62%
MSFT220715C002500002022-07-01 3:51PM EDT250.0011.9512.0012.65+0.70+6.22%1825,96436.99%
MSFT220715C002525002022-07-01 3:56PM EDT252.5010.4010.2010.80+0.70+7.22%16040636.02%
MSFT220715C002550002022-07-01 3:59PM EDT255.009.008.259.05+1.50+20.00%1,25916,51534.96%
MSFT220715C002575002022-07-01 3:59PM EDT257.507.307.107.45+1.10+17.74%5861,20733.99%
MSFT220715C002600002022-07-01 3:59PM EDT260.005.865.706.00+0.91+18.38%1,53812,71733.03%
MSFT220715C002625002022-07-01 3:59PM EDT262.504.604.454.70+0.60+15.00%6913,28632.03%
MSFT220715C002650002022-07-01 3:59PM EDT265.003.553.403.60+0.50+16.39%1,47710,34931.20%
MSFT220715C002675002022-07-01 3:59PM EDT267.502.602.382.70+0.24+10.17%4911,94530.55%
MSFT220715C002700002022-07-01 3:59PM EDT270.001.871.771.94+0.09+5.06%1,26915,33029.75%
MSFT220715C002725002022-07-01 3:59PM EDT272.501.331.201.39-0.21-13.64%5313,42029.36%
MSFT220715C002750002022-07-01 3:59PM EDT275.000.920.880.95-0.03-3.16%73015,06728.82%
MSFT220715C002800002022-07-01 3:58PM EDT280.000.410.400.50-0.12-22.64%70210,52229.35%
MSFT220715C002850002022-07-01 3:59PM EDT285.000.200.190.30-0.13-39.39%36910,37130.86%
MSFT220715C002900002022-07-01 3:54PM EDT290.000.120.110.17-0.07-36.84%95011,45631.93%
MSFT220715C002950002022-07-01 3:53PM EDT295.000.070.050.07-0.05-41.67%516,50131.54%
MSFT220715C003000002022-07-01 3:59PM EDT300.000.050.030.06-0.04-44.44%12710,42034.38%
MSFT220715C003050002022-07-01 3:40PM EDT305.000.040.010.08-0.02-33.33%215,24839.16%
MSFT220715C003100002022-07-01 3:33PM EDT310.000.030.020.03-0.02-40.00%255,08237.89%
MSFT220715C003150002022-06-30 3:05PM EDT315.000.020.021.000.00-202,86660.99%
MSFT220715C003200002022-07-01 3:41PM EDT320.000.010.010.05-0.02-66.67%1845,05446.29%
MSFT220715C003250002022-07-01 1:32PM EDT325.000.020.010.050.00-102,35049.22%
MSFT220715C003300002022-07-01 3:14PM EDT330.000.020.000.02-0.01-33.33%42,35547.66%
MSFT220715C003350002022-06-29 12:11PM EDT335.000.010.010.120.00-902,21956.84%
MSFT220715C003400002022-07-01 12:08PM EDT340.000.020.000.01+0.01+100.00%222,52549.22%
MSFT220715C003450002022-07-01 10:32AM EDT345.000.010.000.120.00-101,72261.91%
MSFT220715C003500002022-07-01 2:33PM EDT350.000.010.000.010.00-232,64351.56%
MSFT220715C003550002022-06-27 10:53AM EDT355.000.010.001.090.00-61,14790.67%
MSFT220715C003600002022-06-27 1:58PM EDT360.000.010.000.070.00-11,15966.02%
MSFT220715C003650002022-06-24 1:57PM EDT365.000.010.000.080.00-266369.53%
MSFT220715C003700002022-07-01 11:42AM EDT370.000.020.000.12+0.01+100.00%11,24675.00%
MSFT220715C003750002022-05-31 11:12AM EDT375.000.030.000.010.00-211,57762.50%
MSFT220715C003800002022-06-24 9:30AM EDT380.000.010.000.400.00-11,50991.99%
MSFT220715C003850002022-06-07 12:51PM EDT385.000.030.001.080.00-6504109.13%
MSFT220715C003900002022-06-23 9:39AM EDT390.000.010.001.850.00-2413122.51%
MSFT220715C003950002022-06-24 11:44AM EDT395.000.010.001.070.00-351676114.65%
MSFT220715C004000002022-06-06 3:52PM EDT400.000.010.000.010.00-6579571.88%
MSFT220715C004050002022-06-08 3:35PM EDT405.000.010.000.010.00-153973.44%
MSFT220715C004100002022-05-16 12:13PM EDT410.000.010.000.040.00-16984.38%
MSFT220715C004150002022-06-08 2:21PM EDT415.000.010.001.090.00-14239125.88%
MSFT220715C004200002022-06-22 1:23PM EDT420.000.010.000.010.00-125578.13%
MSFT220715C004250002022-06-14 9:34AM EDT425.000.010.000.060.00-845293.75%
MSFT220715C004300002022-05-10 12:27PM EDT430.000.050.000.120.00-40183101.95%
MSFT220715C004350002022-05-10 11:28AM EDT435.000.030.000.120.00-20358104.30%
MSFT220715C004400002022-05-20 10:48AM EDT440.000.010.000.130.00-11,116107.03%
MSFT220715C004500002022-05-05 11:44AM EDT450.000.050.000.070.00-594104.69%
MSFT220715C004600002022-05-03 12:12PM EDT460.000.060.000.010.00-131193.75%
MSFT220715C004700002022-05-12 11:42AM EDT470.000.010.000.750.00-1309144.92%
MSFT220715C004800002022-05-05 9:47AM EDT480.000.020.000.040.00-1229110.16%
MSFT220715C004900002022-05-19 9:30AM EDT490.000.010.000.130.00-2117125.78%
MSFT220715C005000002022-06-06 12:22PM EDT500.000.010.000.120.00-130128.52%
MSFT220715C005200002022-06-21 2:12PM EDT520.000.010.000.010.00-1399109.38%
認沽盤範圍2022年7月15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
MSFT220715P001300002022-06-28 3:38PM EDT130.000.010.004.800.00-201,254253.42%
MSFT220715P001350002022-06-22 12:09PM EDT135.000.010.000.120.00-1171136.72%
MSFT220715P001400002022-06-22 2:43PM EDT140.000.010.000.120.00-20855129.69%
MSFT220715P001450002022-06-24 12:26PM EDT145.000.010.000.120.00-1583122.66%
MSFT220715P001500002022-07-01 2:42PM EDT150.000.010.000.05-0.01-50.00%29888106.25%
MSFT220715P001550002022-06-27 10:51AM EDT155.000.010.000.120.00-1613109.77%
MSFT220715P001600002022-07-01 2:42PM EDT160.000.010.000.120.00-32896103.52%
MSFT220715P001650002022-06-28 11:44AM EDT165.000.010.000.120.00-1077297.66%
MSFT220715P001700002022-07-01 10:05AM EDT170.000.020.010.12-0.02-50.00%1091892.58%
MSFT220715P001750002022-06-27 10:52AM EDT175.000.020.000.120.00-7081,36985.94%
MSFT220715P001800002022-07-01 1:07PM EDT180.000.020.001.20-0.03-60.00%42,009111.33%
MSFT220715P001850002022-06-30 12:37PM EDT185.000.050.030.110.00-5091276.17%
MSFT220715P001900002022-07-01 3:58PM EDT190.000.050.030.05-0.03-37.50%42485766.41%
MSFT220715P001950002022-07-01 3:36PM EDT195.000.050.040.07-0.03-37.50%41,46863.67%
MSFT220715P002000002022-07-01 3:57PM EDT200.000.070.070.10-0.05-41.67%1423,41161.72%
MSFT220715P002050002022-07-01 3:31PM EDT205.000.110.080.20-0.04-26.67%271,26960.35%
MSFT220715P002100002022-07-01 3:52PM EDT210.000.130.120.20-0.10-43.48%3,0306,44256.06%
MSFT220715P002150002022-07-01 2:04PM EDT215.000.200.170.29-0.08-28.57%44,19153.61%
MSFT220715P002200002022-07-01 3:53PM EDT220.000.280.240.37-0.08-22.22%633,33150.44%
MSFT220715P002250002022-07-01 3:36PM EDT225.000.380.350.48-0.14-26.92%1402,91348.83%
MSFT220715P002275002022-07-01 3:42PM EDT227.500.450.420.55-0.23-33.82%3730147.12%
MSFT220715P002300002022-07-01 3:53PM EDT230.000.580.510.65-0.31-34.83%2946,14845.70%
MSFT220715P002325002022-07-01 3:59PM EDT232.500.640.620.76-0.33-34.02%7258244.17%
MSFT220715P002350002022-07-01 3:58PM EDT235.000.800.770.91-0.60-42.86%1,3353,46842.85%
MSFT220715P002375002022-07-01 3:44PM EDT237.500.980.951.10-0.66-40.24%36999841.63%
MSFT220715P002400002022-07-01 3:56PM EDT240.001.251.161.27-0.84-40.19%1,4544,98739.82%
MSFT220715P002425002022-07-01 3:59PM EDT242.501.471.461.56-1.03-41.20%29977538.77%
MSFT220715P002450002022-07-01 3:36PM EDT245.001.871.791.92-1.15-38.08%7144,76837.78%
MSFT220715P002475002022-07-01 3:50PM EDT247.502.282.212.35-1.42-38.38%33891736.74%
MSFT220715P002500002022-07-01 3:59PM EDT250.002.802.752.94-1.61-36.51%1,8959,05836.16%
MSFT220715P002525002022-07-01 3:57PM EDT252.503.603.353.55-1.40-28.00%3551,04135.02%
MSFT220715P002550002022-07-01 3:59PM EDT255.004.204.155.45-1.65-28.21%1,86918,27440.42%
MSFT220715P002575002022-07-01 3:59PM EDT257.505.105.055.70-2.40-32.00%4501,42235.77%
MSFT220715P002600002022-07-01 3:59PM EDT260.006.206.106.35-2.41-27.99%3698,62932.67%
MSFT220715P002625002022-07-01 3:59PM EDT262.507.407.258.55-3.00-28.85%6891,79337.05%
MSFT220715P002650002022-07-01 3:59PM EDT265.008.908.6510.30-3.20-26.45%8828,23738.33%
MSFT220715P002675002022-07-01 3:47PM EDT267.5010.5510.2010.90-2.60-19.77%61344132.25%
MSFT220715P002700002022-07-01 3:59PM EDT270.0012.3012.0012.95-1.80-12.77%5829,00033.66%
MSFT220715P002725002022-07-01 12:11PM EDT272.5017.4713.3516.35+0.97+5.88%937143.40%
MSFT220715P002750002022-07-01 3:58PM EDT275.0016.5015.8517.40-2.83-14.64%638,92337.34%
MSFT220715P002800002022-07-01 3:47PM EDT280.0021.0020.3021.65-3.08-12.79%1433,98337.57%
MSFT220715P002850002022-07-01 1:15PM EDT285.0028.7224.0528.00+1.12+4.06%23,71155.30%
MSFT220715P002900002022-07-01 2:55PM EDT290.0031.7029.7032.20-3.05-8.78%133,74154.49%
MSFT220715P002950002022-06-30 2:22PM EDT295.0036.6534.4537.450.00-92,30062.50%
MSFT220715P003000002022-07-01 11:57AM EDT300.0044.0039.0042.70+2.74+6.64%91,92070.39%
MSFT220715P003050002022-07-01 3:03PM EDT305.0046.7044.0047.50-0.10-0.21%325873.73%
MSFT220715P003100002022-06-30 1:59PM EDT310.0051.1248.7552.750.00-530752.64%
MSFT220715P003150002022-07-01 1:38PM EDT315.0057.6054.0057.45+1.02+1.80%241055.71%
MSFT220715P003200002022-06-30 2:44PM EDT320.0062.9558.7562.750.00-2284960.16%
MSFT220715P003250002022-06-30 2:06PM EDT325.0066.1063.7567.800.00-315064.55%
MSFT220715P003300002022-06-29 10:03AM EDT330.0068.3568.7572.900.00-4169.63%
MSFT220715P003350002022-06-16 10:58AM EDT335.0090.7073.7577.750.00-2170.75%
MSFT220715P003400002022-06-21 12:47PM EDT340.0086.5078.7583.000.00-10078.08%
MSFT220715P003450002022-06-14 1:24PM EDT345.0099.3283.8587.700.00-1078.32%
MSFT220715P003500002022-05-20 2:00PM EDT350.00100.15100.00103.700.00-1500193.14%
MSFT220715P003550002022-06-09 1:10PM EDT355.0083.2593.7597.750.00-10083.79%
MSFT220715P003600002022-05-12 3:59PM EDT360.00105.38104.60108.200.00-11162.20%
MSFT220715P003650002022-05-06 10:00AM EDT365.0093.2093.0597.250.00-100.00%
MSFT220715P003700002022-06-23 12:04PM EDT370.00114.30108.75113.000.00-1097.46%
MSFT220715P003750002022-06-27 1:02PM EDT375.00109.85113.75118.000.00-40100.44%
MSFT220715P003800002022-06-14 2:09PM EDT380.00135.10118.75122.900.00-20101.56%
MSFT220715P003850002022-06-28 9:39AM EDT385.00118.30123.75128.000.00-30106.30%
MSFT220715P003900002022-02-07 4:28PM EDT390.0088.85100.25104.500.00-24280.00%
MSFT220715P004000002021-12-03 11:54AM EDT400.0083.4067.0069.800.00-1760.00%
MSFT220715P004050002022-06-30 10:58AM EDT405.00148.25143.80147.750.00-80113.28%
MSFT220715P004100002022-05-19 2:56PM EDT410.00154.35160.00163.800.00-100246.74%
MSFT220715P004200002021-12-01 3:16PM EDT420.0089.9585.2088.200.00--30.00%
MSFT220715P004250002021-12-16 1:23PM EDT425.00103.10114.05117.900.00-8150.00%
MSFT220715P004300002022-05-06 12:49PM EDT430.00152.99157.80162.250.00-200.00%
MSFT220715P004350002022-01-26 10:31AM EDT435.00132.00136.00139.950.00-120.00%
MSFT220715P004400002022-02-25 1:16PM EDT440.00143.90134.85137.900.00-100.00%
MSFT220715P005000002022-05-10 2:22PM EDT500.00227.00233.00236.000.00-100.00%
MSFT220715P005200002021-12-13 1:04AM EDT520.00186.25203.60207.850.00--00.00%