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
286.41-3.76 (-1.30%)
市場開市。 截至 01:56PM EDT。
價內期權
顯示:清單馬鞍式權證組合
認購期權
2022年8月19日
認沽盤
收市價變化% 變化成交量未平倉合約拍板收市價變化% 變化成交量未平倉合約
162.35-3.15-1.90%1020125.000.010.00-220
157.35-3.75-2.33%206130.000.020.00-6071
152.35-3.75-2.40%1020135.000.020.00-1090
148.500.00-40140.000.010.00-1763
143.600.00-30145.000.010.00-20984
142.250.00-400150.000.010.00-2817
135.240.00-13155.000.010.00-56841
131.150.00-11160.000.010.00-6786
127.250.00-750165.000.010.00-301,715
123.300.00-6100170.000.02+0.01+100.00%3768
117.450.00-1250175.000.010.00-19840
111.300.00-11180.000.010.00-1730
107.850.00-1200185.000.010.00-1867
102.780.00-1271190.000.010.00-44,085
97.900.00-350195.000.01-0.02-66.67%161,939
86.40-4.98-5.45%123200.000.010.00-33,272
88.350.00-6100205.000.010.00-613,067
82.000.00-152210.000.010.00-513,452
76.600.00-56215.000.010.00-405,221
67.45-4.30-5.99%115220.000.01-0.02-66.67%25,428
66.300.00-14225.000.010.00-16,627
56.79-4.46-7.28%310230.000.010.00-85,681
56.580.00-44235.000.010.00-56,651
55.150.00-11237.500.010.00-151,633
50.650.00-214240.000.010.00-19,313
47.500.00-15242.500.010.00-811,494
45.650.00-4551245.000.010.00-106,038
45.600.00-1315247.500.020.00-2571,494
36.69-5.01-12.01%20468250.000.010.00-1510,405
38.000.00-1315252.500.01-0.01-50.00%12,477
36.290.00-5111255.000.010.00-49,498
34.550.00-70200257.500.010.00-43,000
25.90-5.80-18.30%16349260.000.010.00-309,247
25.60-2.30-8.24%2140262.500.010.00-875,916
22.40-3.30-12.84%8361265.000.010.00-6313,596
19.95-4.05-16.87%2635267.500.010.00-2122,727
16.20-4.80-22.86%468,968270.000.01-0.01-50.00%33218,336
13.30-4.14-23.74%30114272.500.01-0.01-50.00%402,892
10.80-4.45-29.18%27586275.000.01-0.02-66.67%4977,524
8.33-5.02-37.60%32525277.500.01-0.02-66.67%2732,649
5.95-4.30-41.95%2011,498280.000.03-0.03-50.00%8448,453
3.45-5.90-63.10%245165282.500.06-0.04-40.00%2,2433,367
1.27-4.15-76.57%3,8023,262285.000.35+0.10+40.00%19,9375,899
0.15-3.07-95.34%13,0285,157287.501.73+1.18+214.55%12,1684,175
0.02-1.49-98.68%12,75611,388290.004.22+2.91+222.14%3,6157,156
0.01-0.47-97.92%5,6317,002292.506.70+3.60+116.13%1,1183,345
0.01-0.13-92.86%1,84413,143295.009.34+4.12+78.93%2751,720
0.01-0.03-75.00%6659,520297.5010.93+3.08+39.24%4290
0.01-0.01-50.00%2,11821,419300.0014.24+3.89+37.58%1251,452
0.01-0.01-50.00%1763,066302.5015.74+3.68+30.51%435
0.010.00-2976,648305.0018.22+4.97+37.51%2219
0.010.00-61,798307.5020.60+3.20+18.39%21,218
0.010.00-18816,786310.0019.140.00-4435
0.010.00-49427312.5022.100.00-19
0.010.00-21,655315.0028.05+3.85+15.91%6184
0.010.00-87323317.5025.300.00-580
0.010.00-23,439320.0031.95+5.12+19.08%17
0.010.00-2722322.5031.250.00-440
0.010.00-102,387325.0032.800.00-16033
0.010.00-7719327.5034.950.00-100
0.020.00-243,194330.0039.500.00-20
0.020.00--16332.50-----
0.010.00-12,431335.0042.600.00-100
0.010.00-1895340.0049.750.00-107
0.010.00-102,321345.0056.450.00-31
0.01-0.01-50.00%12,764350.0056.450.00-560
0.010.00-23602355.0063.450.00-500
0.010.00-8736360.0067.250.00-580
0.020.00-15151365.0072.850.00-1000
0.01-0.01-50.00%2651,497370.0078.750.00-564
0.010.00-411,487375.0081.250.00-390
0.010.00-2469380.0086.650.00-1000
0.010.00-2310385.0093.200.00-1500
0.010.00-1582390.0098.450.00-520
0.090.00-63264395.00103.800.00-560
0.010.00-2628400.00105.850.00-500
0.010.00-1207410.00118.900.00-500
0.040.00-60192420.00128.650.00-10
0.030.00-30334430.00135.500.00-260
0.090.00-42114440.00152.55+2.40+1.60%110
0.010.00-1103450.00162.85+2.60+1.62%40
0.010.00-501,414460.00173.60+3.55+2.09%37