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
237.92-3.06 (-1.27%)
收市價: 04:00PM EDT
238.08 +0.16 (+0.07%)
收市後: 07:59PM 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
MSFT230120C001050002022-09-21 2:04PM EDT105.00137.00131.50134.650.00-111860.25%
MSFT230120C001100002022-09-20 11:51AM EDT110.00133.50126.55130.450.00-11,28868.92%
MSFT230120C001150002022-08-25 2:52PM EDT115.00161.60121.70125.100.00-19763.38%
MSFT230120C001200002022-09-23 9:40AM EDT120.00119.85117.00120.45-17.15-12.52%265965.43%
MSFT230120C001250002022-09-22 10:25AM EDT125.00116.08112.00115.300.00-210260.91%
MSFT230120C001300002022-09-22 10:25AM EDT130.00111.28107.10110.650.00-256160.50%
MSFT230120C001350002022-05-24 9:58AM EDT135.00124.67123.15126.000.00-2125148.66%
MSFT230120C001400002022-09-22 3:40PM EDT140.00104.8597.50101.300.00-315259.02%
MSFT230120C001450002022-09-23 12:45PM EDT145.0094.6092.6596.45-53.25-36.02%14456.90%
MSFT230120C001500002022-09-20 12:29PM EDT150.0094.4288.0091.250.00-2578354.18%
MSFT230120C001550002022-09-22 9:32AM EDT155.0087.0083.1586.500.00-340952.32%
MSFT230120C001600002022-09-22 3:24PM EDT160.0084.6078.5082.300.00-91,94252.52%
MSFT230120C001650002022-09-06 2:27PM EDT165.0091.6573.7576.850.00-1769156.15%
MSFT230120C001700002022-09-19 9:31AM EDT170.0075.9069.1573.450.00-232850.32%
MSFT230120C001750002022-09-21 3:16PM EDT175.0073.1265.0069.000.00-213057.15%
MSFT230120C001800002022-09-23 2:35PM EDT180.0060.5060.1064.40-3.71-5.78%361154.77%
MSFT230120C001850002022-09-22 9:34AM EDT185.0059.6156.0059.100.00-132950.18%
MSFT230120C001900002022-09-23 3:55PM EDT190.0053.3151.8054.50-16.26-23.37%128647.79%
MSFT230120C001950002022-09-22 11:46AM EDT195.0051.4647.2051.000.00-4922148.33%
MSFT230120C002000002022-09-23 3:03PM EDT200.0044.0043.9546.35-4.40-9.09%2382,31545.50%
MSFT230120C002050002022-09-20 11:40AM EDT205.0044.4339.0042.300.00-698844.06%
MSFT230120C002100002022-09-23 1:27PM EDT210.0037.6835.3538.10-4.82-11.34%11,38842.05%
MSFT230120C002150002022-09-21 3:30PM EDT215.0036.2032.6534.350.00-131,63040.85%
MSFT230120C002200002022-09-23 2:19PM EDT220.0029.7529.1031.20-3.90-11.59%172,90240.61%
MSFT230120C002250002022-09-23 3:56PM EDT225.0027.2525.2028.35-3.05-10.07%151,96740.60%
MSFT230120C002300002022-09-23 2:48PM EDT230.0022.7522.9024.10-3.10-11.99%482,69337.55%
MSFT230120C002350002022-09-23 3:59PM EDT235.0020.7520.4021.15-2.45-10.56%1111,68436.71%
MSFT230120C002400002022-09-23 3:59PM EDT240.0018.0117.9018.20-2.48-12.10%1,3003,65335.52%
MSFT230120C002450002022-09-23 3:54PM EDT245.0015.3515.4015.70-2.33-13.18%3894,85134.80%
MSFT230120C002500002022-09-23 3:48PM EDT250.0013.3012.7013.60-0.82-5.81%59710,17034.45%
MSFT230120C002550002022-09-23 3:51PM EDT255.0011.0010.6011.60-2.12-16.16%3464,18633.91%
MSFT230120C002600002022-09-23 3:54PM EDT260.009.308.909.85-1.65-15.07%7345,90533.48%
MSFT230120C002650002022-09-23 3:57PM EDT265.007.657.408.20-0.75-8.93%2624,08932.87%
MSFT230120C002700002022-09-23 3:39PM EDT270.006.296.156.60-1.06-14.42%19312,13331.93%
MSFT230120C002750002022-09-23 3:57PM EDT275.005.155.205.40-1.25-19.53%1825,70731.47%
MSFT230120C002800002022-09-23 3:48PM EDT280.004.304.254.50-0.60-12.24%63510,22931.36%
MSFT230120C002850002022-09-23 3:54PM EDT285.003.503.453.65-0.36-9.33%1144,73131.02%
MSFT230120C002900002022-09-23 3:59PM EDT290.002.912.693.00-0.24-7.62%1,2366,65730.91%
MSFT230120C002950002022-09-23 3:16PM EDT295.002.312.262.43-0.35-13.16%2054,19530.73%
MSFT230120C003000002022-09-23 3:54PM EDT300.001.891.811.99-0.18-8.70%64915,42830.68%
MSFT230120C003050002022-09-23 3:21PM EDT305.001.581.501.64-0.28-15.05%553,95130.73%
MSFT230120C003100002022-09-23 3:56PM EDT310.001.251.221.35-0.23-15.54%18610,82330.77%
MSFT230120C003150002022-09-23 3:46PM EDT315.001.071.001.12-0.12-10.08%1,0383,09430.88%
MSFT230120C003200002022-09-23 2:23PM EDT320.000.900.850.92-0.10-10.00%18314,27830.95%
MSFT230120C003250002022-09-23 2:15PM EDT325.000.740.680.80-0.10-11.90%1188,18131.35%
MSFT230120C003300002022-09-23 3:56PM EDT330.000.610.570.68-0.09-12.86%1699,00831.59%
MSFT230120C003350002022-09-23 1:56PM EDT335.000.550.490.55-0.08-12.70%216,85331.57%
MSFT230120C003400002022-09-23 3:30PM EDT340.000.450.410.50-0.09-16.67%12210,40932.15%
MSFT230120C003450002022-09-23 1:12PM EDT345.000.410.350.45-0.03-6.82%2117,93532.67%
MSFT230120C003500002022-09-23 3:38PM EDT350.000.350.290.40-0.04-10.26%22615,72333.08%
MSFT230120C003550002022-09-23 11:05AM EDT355.000.350.250.36+0.01+2.94%3258,82733.55%
MSFT230120C003600002022-09-23 3:53PM EDT360.000.270.220.27-0.01-3.57%2148,55433.13%
MSFT230120C003650002022-09-23 9:50AM EDT365.000.240.190.290.00-101,51134.40%
MSFT230120C003700002022-09-23 9:51AM EDT370.000.210.180.26-0.02-8.70%410,85934.77%
MSFT230120C003750002022-09-23 9:50AM EDT375.000.190.140.20-0.01-5.00%43,15934.47%
MSFT230120C003800002022-09-23 3:13PM EDT380.000.160.160.22-0.02-11.11%76,66935.74%
MSFT230120C003850002022-09-22 10:00AM EDT385.000.160.100.220.00-11,46036.57%
MSFT230120C003900002022-09-23 2:49PM EDT390.000.130.090.19-0.01-7.14%5013,01236.72%
MSFT230120C003950002022-09-23 2:53PM EDT395.000.120.080.17-0.01-7.69%202,49737.01%
MSFT230120C004000002022-09-23 2:53PM EDT400.000.110.070.16-0.01-8.33%256,43437.50%
MSFT230120C004050002022-09-22 9:36AM EDT405.000.110.060.220.00-197639.80%
MSFT230120C004100002022-09-16 12:52PM EDT410.000.090.050.160.00-11,91839.01%
MSFT230120C004150002022-09-23 9:46AM EDT415.000.090.040.150.00-103,75839.45%
MSFT230120C004200002022-09-21 9:58AM EDT420.000.070.030.150.00-22,04440.19%
MSFT230120C004250002022-09-16 9:59AM EDT425.000.050.030.120.00-11,00539.89%
MSFT230120C004300002022-09-16 12:09PM EDT430.000.060.020.140.00-2531,53541.31%
MSFT230120C004350002022-09-22 3:59PM EDT435.000.080.020.130.00-2002,46041.60%
MSFT230120C004400002022-09-13 10:32AM EDT440.000.060.000.18-0.01-14.29%12,98643.90%
MSFT230120C004500002022-09-23 9:38AM EDT450.000.040.000.17-0.02-33.33%25,68544.97%
MSFT230120C004600002022-09-20 1:53PM EDT460.000.040.000.060.00-1011,11941.50%
MSFT230120C004700002022-09-20 10:34AM EDT470.000.030.000.160.00-12060647.22%
MSFT230120C004800002022-09-23 3:28PM EDT480.000.030.000.080.00-26072145.02%
MSFT230120C004900002022-09-16 2:38PM EDT490.000.020.000.160.00-174549.71%
MSFT230120C005000002022-09-23 3:48PM EDT500.000.030.020.07+0.01+50.00%5022,03046.68%
MSFT230120C005200002022-09-23 9:39AM EDT520.000.030.010.06+0.01+50.00%5005,97648.15%
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
MSFT230120P001050002022-09-23 2:13PM EDT105.000.160.160.20+0.01+6.67%116,64461.62%
MSFT230120P001100002022-09-21 12:10PM EDT110.000.160.170.280.00-915,76860.06%
MSFT230120P001150002022-09-22 2:19PM EDT115.000.200.210.340.00-13,86958.45%
MSFT230120P001200002022-09-23 2:56PM EDT120.000.350.260.36+0.08+29.63%132,05156.25%
MSFT230120P001250002022-09-23 2:56PM EDT125.000.450.330.43+0.11+32.35%1602,74354.83%
MSFT230120P001300002022-09-23 3:02PM EDT130.000.480.440.62+0.05+11.63%22,25354.61%
MSFT230120P001350002022-09-23 11:07AM EDT135.000.500.510.72+0.05+11.11%5096452.88%
MSFT230120P001400002022-09-23 3:04PM EDT140.000.750.630.73+0.11+17.19%101,23550.78%
MSFT230120P001450002022-09-23 12:00PM EDT145.000.800.770.87+0.11+15.94%196950.05%
MSFT230120P001500002022-09-23 3:47PM EDT150.001.020.941.04+0.17+20.00%8211,08448.78%
MSFT230120P001550002022-09-23 3:23PM EDT155.001.311.131.24+0.27+25.96%92,34147.53%
MSFT230120P001600002022-09-23 2:11PM EDT160.001.501.371.48+0.26+20.97%123,49146.36%
MSFT230120P001650002022-09-23 2:50PM EDT165.001.921.641.75+0.37+23.87%81,37045.14%
MSFT230120P001700002022-09-23 3:02PM EDT170.002.291.902.08+0.61+36.31%1832,80744.03%
MSFT230120P001750002022-09-23 3:36PM EDT175.002.562.272.48+0.46+21.90%633,22643.01%
MSFT230120P001800002022-09-23 3:44PM EDT180.002.922.792.92+0.58+24.79%183,13241.90%
MSFT230120P001850002022-09-23 3:44PM EDT185.003.403.253.55+0.44+14.86%203,56741.26%
MSFT230120P001900002022-09-23 3:59PM EDT190.004.003.804.15+0.63+18.69%244,66440.18%
MSFT230120P001950002022-09-23 3:30PM EDT195.004.934.604.80+0.59+13.59%933,55138.99%
MSFT230120P002000002022-09-23 3:54PM EDT200.005.605.455.60+0.85+17.89%26811,04937.98%
MSFT230120P002050002022-09-23 2:54PM EDT205.006.776.306.65+1.47+27.74%341,96537.31%
MSFT230120P002100002022-09-23 3:18PM EDT210.007.857.407.65+1.60+25.60%7011,72936.19%
MSFT230120P002150002022-09-23 3:59PM EDT215.008.808.508.85+1.05+13.55%2135,32135.21%
MSFT230120P002200002022-09-23 3:54PM EDT220.0010.309.8510.30+1.30+14.44%4789,11734.44%
MSFT230120P002250002022-09-23 3:57PM EDT225.0012.0011.4512.20+1.50+14.29%1737,88934.21%
MSFT230120P002300002022-09-23 3:54PM EDT230.0013.9013.3013.70+1.80+14.88%2,54113,56832.79%
MSFT230120P002350002022-09-23 3:57PM EDT235.0015.8915.3516.25+1.89+13.50%4016,82033.00%
MSFT230120P002400002022-09-23 3:59PM EDT240.0017.8517.6518.60+1.65+10.19%67313,37032.41%
MSFT230120P002450002022-09-23 3:54PM EDT245.0020.5520.1520.45+2.14+11.62%2177,11030.49%
MSFT230120P002500002022-09-23 3:20PM EDT250.0023.9022.9023.90+2.77+13.11%25916,41531.12%
MSFT230120P002550002022-09-23 3:59PM EDT255.0025.9025.9026.95+2.30+9.75%218,31130.59%
MSFT230120P002600002022-09-23 3:47PM EDT260.0029.4528.2530.95+1.74+6.28%11210,17731.54%
MSFT230120P002650002022-09-23 3:39PM EDT265.0033.5031.7033.65+2.35+7.54%286,08429.43%
MSFT230120P002700002022-09-23 3:30PM EDT270.0037.3934.9037.40+4.54+13.82%898,25629.04%
MSFT230120P002750002022-09-23 3:07PM EDT275.0041.9039.9041.45+3.90+10.26%548,33728.95%
MSFT230120P002800002022-09-23 3:19PM EDT280.0045.6043.7045.65+3.65+8.70%645,07128.88%
MSFT230120P002850002022-09-23 3:19PM EDT285.0049.9048.1049.65+4.93+10.96%546,70927.76%
MSFT230120P002900002022-09-23 3:58PM EDT290.0053.3752.1054.25+3.90+7.88%445,58128.14%
MSFT230120P002950002022-09-22 10:05AM EDT295.0056.1057.0060.200.00-502,73433.08%
MSFT230120P003000002022-09-23 2:40PM EDT300.0063.9061.7064.80+6.40+11.13%836,36433.44%
MSFT230120P003050002022-09-23 12:33PM EDT305.0067.6066.6068.50+1.85+2.81%42,99129.74%
MSFT230120P003100002022-09-23 2:23PM EDT310.0074.3071.0074.25+6.60+9.75%442,01634.52%
MSFT230120P003150002022-09-23 3:11PM EDT315.0078.2375.3079.40+8.48+12.16%484636.60%
MSFT230120P003200002022-09-22 10:25AM EDT320.0080.0081.3084.400.00-61,65638.06%
MSFT230120P003250002022-09-22 2:29PM EDT325.0084.5785.2089.400.00-247539.47%
MSFT230120P003300002022-09-23 2:49PM EDT330.0094.0790.4594.40+7.17+8.25%152140.85%
MSFT230120P003350002022-09-22 3:40PM EDT335.0091.8095.8099.350.00-429641.97%
MSFT230120P003400002022-09-21 3:34PM EDT340.0097.10100.80104.400.00-70527043.51%
MSFT230120P003450002022-09-21 3:03PM EDT345.0099.15106.15109.400.00-254744.79%
MSFT230120P003500002022-09-21 3:44PM EDT350.00108.65110.35114.400.00-1957946.04%
MSFT230120P003550002022-09-16 12:31PM EDT355.00112.65115.45119.400.00-3547.27%
MSFT230120P003600002022-09-21 3:03PM EDT360.00114.00120.75124.400.00-252848.46%
MSFT230120P003650002022-06-14 10:28AM EDT365.00122.65110.10112.350.00-850.00%
MSFT230120P003700002022-09-21 3:03PM EDT370.00124.00130.45134.400.00-254350.79%
MSFT230120P003750002022-06-08 10:13AM EDT375.00103.21106.70109.800.00-150.00%
MSFT230120P003800002022-06-14 10:24AM EDT380.00137.73125.00126.950.00-7140.00%
MSFT230120P003850002022-04-08 2:02PM EDT385.0089.85109.00113.050.00-551660.00%
MSFT230120P003900002022-05-16 11:34AM EDT390.00131.65136.85139.950.00-470.00%
MSFT230120P003950002021-12-14 11:54AM EDT395.0082.3789.6591.700.00-2860.00%
MSFT230120P004000002022-09-07 2:31PM EDT400.00140.50160.80164.400.00-181557.25%
MSFT230120P004050002022-04-06 1:02PM EDT405.00109.11128.50133.000.00-11310.00%
MSFT230120P004100002022-05-11 1:19PM EDT410.00147.19155.55158.450.00-100.00%
MSFT230120P004150002022-06-15 3:31PM EDT415.00161.05156.60160.650.00-220.00%
MSFT230120P004200002022-05-24 10:18AM EDT420.00164.80161.75163.150.00-200.00%
MSFT230120P004250002022-05-23 3:05PM EDT425.00164.31171.10172.850.00-840.00%
MSFT230120P004300002022-09-21 3:54PM EDT430.00190.75190.70194.400.00-721263.05%
MSFT230120P004350002022-05-25 10:21AM EDT435.00175.36170.25171.600.00-420.00%
MSFT230120P004400002022-09-13 2:09PM EDT440.00184.50200.70204.400.00-2664.87%
MSFT230120P004500002022-05-20 3:38PM EDT450.00200.00201.60203.300.00-210.00%
MSFT230120P004600002022-03-04 11:21AM EDT460.00171.14149.00153.500.00-560.00%
MSFT230120P004700002022-06-02 11:09AM EDT470.00202.40209.65211.250.00-200.00%
MSFT230120P004800002022-02-25 3:12PM EDT480.00185.21174.35178.800.00-110.00%
MSFT230120P004900002022-01-07 1:16PM EDT490.00178.30182.50186.450.00-120.00%
MSFT230120P005000002022-07-01 9:39AM EDT500.00244.80218.30220.200.00-100.00%
MSFT230120P005200002022-06-03 3:04PM EDT520.00249.50259.65261.250.00-200.00%