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
246.34+3.31 (+1.36%)
市場開市。 截至 9:31AM EDT。
價內期權
認購期權範圍2023年1月20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
MSFT230120C001050002021-05-11 2:28PM EDT105.00134.250.000.000.00-51990.00%
MSFT230120C001100002021-05-12 2:28PM EDT110.00130.300.000.000.00-1590.00%
MSFT230120C001150002021-04-28 12:50PM EDT115.00126.500.000.000.00-1350.00%
MSFT230120C001200002021-05-03 9:51AM EDT120.00133.350.000.000.00-1620.00%
MSFT230120C001250002021-05-12 2:22PM EDT125.00115.800.000.000.00-1520.00%
MSFT230120C001300002021-04-28 12:52PM EDT130.00126.800.000.000.00-17720.00%
MSFT230120C001350002021-04-28 10:53AM EDT135.00120.900.000.000.00-4280.00%
MSFT230120C001400002021-05-05 12:34PM EDT140.00110.450.000.000.00-1970.00%
MSFT230120C001450002021-04-28 12:06PM EDT145.00101.700.000.000.00-1480.00%
MSFT230120C001500002021-05-11 2:50PM EDT150.0094.300.000.000.00-14110.00%
MSFT230120C001550002021-05-04 1:18PM EDT155.0091.000.000.000.00-1640.00%
MSFT230120C001600002021-05-12 2:42PM EDT160.0089.920.000.000.00-11,2090.00%
MSFT230120C001650002021-05-04 10:41AM EDT165.0085.820.000.000.00-1410.00%
MSFT230120C001700002021-05-12 1:33PM EDT170.0080.150.000.000.00-13770.00%
MSFT230120C001750002021-05-06 11:46AM EDT175.0080.400.000.000.00-11460.00%
MSFT230120C001800002021-05-13 3:50PM EDT180.0073.550.000.000.00-54450.00%
MSFT230120C001850002021-05-07 1:28PM EDT185.0075.900.000.000.00-11490.00%
MSFT230120C001900002021-05-12 10:25AM EDT190.0066.400.000.000.00-32310.00%
MSFT230120C001950002021-05-12 1:36PM EDT195.0058.240.000.000.00-51240.00%
MSFT230120C002000002021-05-13 12:33PM EDT200.0058.350.000.000.00-191,3680.00%
MSFT230120C002050002021-05-05 9:54AM EDT205.0052.850.000.000.00-14820.00%
MSFT230120C002100002021-05-13 1:20PM EDT210.0051.500.000.000.00-181,5620.00%
MSFT230120C002150002021-05-13 2:57PM EDT215.0049.500.000.000.00-69790.00%
MSFT230120C002200002021-05-13 1:34PM EDT220.0046.400.000.000.00-673,0550.00%
MSFT230120C002250002021-05-13 2:27PM EDT225.0043.130.000.000.00-12,1700.00%
MSFT230120C002300002021-05-13 3:08PM EDT230.0041.200.000.000.00-132,7680.00%
MSFT230120C002350002021-05-12 3:27PM EDT235.0038.150.000.000.00-21,0670.00%
MSFT230120C002400002021-05-13 3:46PM EDT240.0036.000.000.000.00-591,3340.00%
MSFT230120C002450002021-05-13 3:37PM EDT245.0033.500.000.000.00-364,0020.00%
MSFT230120C002500002021-05-12 3:54PM EDT250.0031.000.000.000.00-142,2980.39%
MSFT230120C002550002021-05-13 10:24AM EDT255.0028.960.000.000.00-211,7090.78%
MSFT230120C002600002021-05-13 12:31PM EDT260.0026.850.000.000.00-121,7800.78%
MSFT230120C002650002021-05-13 3:26PM EDT265.0024.950.000.000.00-75091.56%
MSFT230120C002700002021-05-13 11:23AM EDT270.0023.290.000.000.00-51,7241.56%
MSFT230120C002750002021-05-12 1:26PM EDT275.0020.620.000.000.00-23561.56%
MSFT230120C002800002021-05-13 1:45PM EDT280.0020.100.000.000.00-111,4441.56%
MSFT230120C002850002021-05-13 10:19AM EDT285.0018.600.000.000.00-1063583.13%
MSFT230120C002900002021-05-11 10:17AM EDT290.0017.400.000.000.00-26383.13%
MSFT230120C002950002021-05-11 12:04PM EDT295.0014.160.000.000.00-11433.13%
MSFT230120C003000002021-05-13 3:04PM EDT300.0014.850.000.000.00-115,2963.13%
MSFT230120C003050002021-05-12 2:15PM EDT305.0012.090.000.000.00-321443.13%
MSFT230120C003100002021-05-12 12:53PM EDT310.0011.230.000.000.00-34623.13%
MSFT230120C003150002021-05-07 3:46PM EDT315.009.600.000.000.00-22313.13%
MSFT230120C003200002021-05-13 10:18AM EDT320.0010.800.000.000.00-133,8213.13%
MSFT230120C003250002021-05-11 11:51AM EDT325.009.700.000.000.00-12393.13%
MSFT230120C003300002021-05-13 11:43AM EDT330.008.900.000.000.00-201,8336.25%
MSFT230120C003350002021-05-13 2:59PM EDT335.008.600.000.000.00-108756.25%
MSFT230120C003400002021-05-11 2:12PM EDT340.007.500.000.000.00-42876.25%
MSFT230120C003450002021-05-10 12:56PM EDT345.007.250.000.000.00-5516.25%
MSFT230120C003500002021-05-12 1:07PM EDT350.005.990.000.000.00-144296.25%
MSFT230120C003550002021-05-12 3:46PM EDT355.005.550.000.000.00-3476.25%
MSFT230120C003600002021-05-12 11:09AM EDT360.005.130.000.000.00-112546.25%
MSFT230120C003650002021-05-13 2:22PM EDT365.005.450.000.000.00-21406.25%
MSFT230120C003700002021-05-13 12:48PM EDT370.004.900.000.000.00-82,3576.25%
MSFT230120C003750002021-05-06 2:37PM EDT375.004.700.000.000.00-4206.25%
MSFT230120C003800002021-05-11 11:50AM EDT380.004.090.000.000.00-30466.25%
MSFT230120C003900002021-05-07 12:01PM EDT390.003.540.000.000.00-62366.25%
認沽盤範圍2023年1月20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
MSFT230120P001050002021-05-10 3:44PM EDT105.001.560.000.000.00-51,71412.50%
MSFT230120P001100002021-05-12 12:44PM EDT110.002.030.000.000.00-71,59712.50%
MSFT230120P001150002021-05-10 10:46AM EDT115.001.970.000.000.00-156112.50%
MSFT230120P001200002021-05-04 3:14PM EDT120.002.680.000.000.00-561412.50%
MSFT230120P001250002021-05-05 3:55PM EDT125.003.100.000.000.00-192612.50%
MSFT230120P001300002021-05-07 2:51PM EDT130.003.300.000.000.00-11,20012.50%
MSFT230120P001350002021-05-10 12:41PM EDT135.002.990.000.000.00-339212.50%
MSFT230120P001400002021-05-03 1:57PM EDT140.003.650.000.000.00-3647716.25%
MSFT230120P001450002021-05-12 12:24PM EDT145.004.950.000.000.00-505566.25%
MSFT230120P001500002021-05-11 10:54AM EDT150.005.650.000.000.00-423,1166.25%
MSFT230120P001550002021-05-07 9:36AM EDT155.005.000.000.000.00-29146.25%
MSFT230120P001600002021-05-07 10:16AM EDT160.007.090.000.000.00-12,1776.25%
MSFT230120P001650002021-05-04 3:41PM EDT165.007.400.000.000.00-14496.25%
MSFT230120P001700002021-05-12 1:29PM EDT170.009.100.000.000.00-12,0786.25%
MSFT230120P001750002021-05-12 3:23PM EDT175.0010.400.000.000.00-21,6576.25%
MSFT230120P001800002021-05-10 10:21AM EDT180.0011.400.000.000.00-212,1206.25%
MSFT230120P001850002021-05-11 2:53PM EDT185.0011.500.000.000.00-11,4636.25%
MSFT230120P001900002021-05-13 3:46PM EDT190.0012.950.000.000.00-401,8553.13%
MSFT230120P001950002021-05-05 2:35PM EDT195.0016.050.000.000.00-11,2453.13%
MSFT230120P002000002021-05-13 10:55AM EDT200.0015.690.000.000.00-103,5793.13%
MSFT230120P002050002021-05-12 3:13PM EDT205.0018.050.000.000.00-251,0513.13%
MSFT230120P002100002021-05-12 12:12PM EDT210.0020.980.000.000.00-2582,7763.13%
MSFT230120P002150002021-05-11 3:28PM EDT215.0019.930.000.000.00-51,2613.13%
MSFT230120P002200002021-05-12 3:45PM EDT220.0023.170.000.000.00-23,1331.56%
MSFT230120P002250002021-05-13 10:53AM EDT225.0024.950.000.000.00-1351,5701.56%
MSFT230120P002300002021-05-12 12:51PM EDT230.0029.030.000.000.00-402,1781.56%
MSFT230120P002350002021-05-12 12:51PM EDT235.0031.460.000.000.00-407910.78%
MSFT230120P002400002021-05-13 9:42AM EDT240.0032.290.000.000.00-42,2370.39%
MSFT230120P002450002021-05-07 3:59PM EDT245.0034.710.000.000.00-13210.10%
MSFT230120P002500002021-05-12 2:23PM EDT250.0039.600.000.000.00-308240.00%
MSFT230120P002550002021-05-07 11:47AM EDT255.0034.800.000.000.00-152810.00%
MSFT230120P002600002021-05-10 1:13PM EDT260.0043.600.000.000.00-11,4990.00%
MSFT230120P002650002021-05-04 3:21PM EDT265.0045.050.000.000.00-273230.00%
MSFT230120P002700002021-05-03 2:08PM EDT270.0048.200.000.000.00-11,0390.00%
MSFT230120P002750002021-05-03 9:36AM EDT275.0048.300.000.000.00-45560.00%
MSFT230120P002800002021-05-05 10:02AM EDT280.0053.400.000.000.00-21,2800.00%
MSFT230120P002850002021-05-05 10:03AM EDT285.0056.800.000.000.00-2520.00%
MSFT230120P002900002021-05-10 2:14PM EDT290.0063.400.000.000.00-11,2020.00%
MSFT230120P002950002021-05-04 2:10PM EDT295.0065.450.000.000.00-21180.00%
MSFT230120P003000002021-05-12 9:30AM EDT300.0070.370.000.000.00-304750.00%
MSFT230120P003050002021-05-03 10:47AM EDT305.0068.000.000.000.00-122500.00%
MSFT230120P003100002021-05-03 9:36AM EDT310.0072.900.000.000.00-45520.00%
MSFT230120P003150002021-05-03 10:47AM EDT315.0075.550.000.000.00-2810.00%
MSFT230120P003200002021-04-30 3:24PM EDT320.0080.700.000.000.00-48730.00%
MSFT230120P003250002021-05-03 10:47AM EDT325.0083.450.000.000.00-2160.00%
MSFT230120P003300002021-05-10 2:14PM EDT330.0090.320.000.000.00-29650.00%
MSFT230120P003350002021-05-05 1:19PM EDT335.0096.200.000.000.00-1600.00%
MSFT230120P003400002021-04-30 3:21PM EDT340.0097.300.000.000.00-23230.00%
MSFT230120P003450002021-04-29 10:50AM EDT345.00103.100.000.000.00-2110.00%
MSFT230120P003500002021-05-12 9:30AM EDT350.00111.850.000.000.00-20650.00%
MSFT230120P003550002021-04-29 10:50AM EDT355.00111.280.000.000.00-8180.00%
MSFT230120P003600002021-05-03 9:30AM EDT360.00113.400.000.000.00-1300.00%
MSFT230120P003650002021-04-29 10:29AM EDT365.00119.900.000.000.00-2630.00%
MSFT230120P003700002021-05-04 2:58PM EDT370.00128.300.000.000.00-2120.00%
MSFT230120P003750002021-04-28 10:03AM EDT375.00125.800.000.000.00--30.00%
MSFT230120P003800002021-04-29 11:38AM EDT380.00134.650.000.000.00--50.00%
MSFT230120P003900002021-04-28 10:05AM EDT390.00139.300.000.000.00--70.00%