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
258.33-1.93 (-0.74%)
市場開市。 截至 12:40PM 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
MSFT230120C001050002022-06-29 9:30AM EDT105.00147.90152.90154.55-6.30-4.09%112356.06%
MSFT230120C001100002022-06-29 10:55AM EDT110.00152.35148.05150.000.00-21,29158.23%
MSFT230120C001150002022-06-23 9:31AM EDT115.00141.69143.35146.00+0.11+0.08%49862.39%
MSFT230120C001200002022-06-28 12:54PM EDT120.00141.55138.30140.450.00-152556.71%
MSFT230120C001250002022-06-27 9:44AM EDT125.00141.94133.40135.800.00-511056.02%
MSFT230120C001300002022-06-14 2:59PM EDT130.00115.10128.95131.000.00-356456.18%
MSFT230120C001350002022-05-24 9:58AM EDT135.00124.67123.15126.000.00-212550.56%
MSFT230120C001400002022-06-17 10:56AM EDT140.00108.00119.00121.700.00-315453.19%
MSFT230120C001450002022-05-09 3:58PM EDT145.00123.00125.55129.250.00-15490.91%
MSFT230120C001500002022-06-28 2:13PM EDT150.00111.00109.50112.400.00-278051.10%
MSFT230120C001550002022-05-24 2:00PM EDT155.00107.55106.15109.250.00-143355.57%
MSFT230120C001600002022-06-28 9:31AM EDT160.00107.80100.45103.000.00-11,97153.85%
MSFT230120C001650002022-06-13 9:40AM EDT165.0087.1596.5598.050.00-171051.29%
MSFT230120C001700002022-06-29 11:33AM EDT170.0095.5091.0593.400.00-132449.73%
MSFT230120C001750002022-06-28 1:59PM EDT175.0088.7587.4088.950.00-915248.68%
MSFT230120C001800002022-06-29 9:31AM EDT180.0083.2083.1084.250.00-474846.86%
MSFT230120C001850002022-06-22 12:21PM EDT185.0076.0578.7579.950.00-139046.02%
MSFT230120C001900002022-06-24 2:33PM EDT190.0080.7574.4075.800.00-127645.40%
MSFT230120C001950002022-06-28 3:06PM EDT195.0069.4570.1571.350.00-8228743.96%
MSFT230120C002000002022-06-30 10:03AM EDT200.0062.9065.8067.45-2.20-3.38%12,15343.58%
MSFT230120C002050002022-06-30 10:46AM EDT205.0060.3861.8563.05-5.02-7.68%689742.05%
MSFT230120C002100002022-06-30 10:46AM EDT210.0056.5957.8558.70-3.63-6.03%121,44240.54%
MSFT230120C002150002022-06-30 9:48AM EDT215.0052.5053.6055.20-3.92-6.95%695240.44%
MSFT230120C002200002022-06-29 1:54PM EDT220.0052.2050.2551.150.00-22,90339.22%
MSFT230120C002250002022-06-30 9:52AM EDT225.0044.9546.6547.45-1.55-3.33%531,62738.45%
MSFT230120C002300002022-06-30 10:42AM EDT230.0041.4543.1543.60-3.92-8.64%62,75937.29%
MSFT230120C002350002022-06-30 9:51AM EDT235.0038.4539.4540.15-2.90-7.01%421,40036.59%
MSFT230120C002400002022-06-30 10:17AM EDT240.0034.1036.3536.90-3.15-8.46%521,87136.01%
MSFT230120C002450002022-06-30 11:26AM EDT245.0033.5033.2533.70-1.25-3.60%3624,34135.32%
MSFT230120C002500002022-06-30 11:18AM EDT250.0030.2529.9530.90-1.55-4.87%153,54335.00%
MSFT230120C002550002022-06-30 11:49AM EDT255.0027.4327.4027.75-1.46-5.05%202,29334.03%
MSFT230120C002600002022-06-30 11:16AM EDT260.0024.6024.7025.05-1.45-5.57%243,32433.48%
MSFT230120C002650002022-06-30 11:53AM EDT265.0022.2022.1022.50-1.08-4.64%1161,99332.92%
MSFT230120C002700002022-06-30 11:39AM EDT270.0019.8519.7520.05-1.39-6.54%4210,42932.31%
MSFT230120C002750002022-06-30 12:24PM EDT275.0017.8517.5518.30-0.60-3.25%954,15932.42%
MSFT230120C002800002022-06-30 11:37AM EDT280.0015.5515.5515.80-1.10-6.61%716,53131.35%
MSFT230120C002850002022-06-30 10:33AM EDT285.0013.2513.5514.20-1.15-7.99%614,02131.28%
MSFT230120C002900002022-06-30 11:39AM EDT290.0012.0511.8512.25-0.87-6.73%904,25030.54%
MSFT230120C002950002022-06-30 11:39AM EDT295.0010.5010.4010.65-0.75-6.67%631,98730.07%
MSFT230120C003000002022-06-30 11:58AM EDT300.009.209.009.30-0.45-4.66%22211,37029.77%
MSFT230120C003050002022-06-30 11:21AM EDT305.007.857.758.15-0.85-9.77%1762,68529.58%
MSFT230120C003100002022-06-30 11:41AM EDT310.006.706.557.05-0.30-4.29%634,77329.29%
MSFT230120C003150002022-06-30 10:07AM EDT315.005.155.656.05-1.20-18.90%743,48828.97%
MSFT230120C003200002022-06-30 12:04PM EDT320.005.074.955.30-0.18-3.43%4412,87828.93%
MSFT230120C003250002022-06-30 10:24AM EDT325.003.804.104.45-0.70-15.56%27,62328.50%
MSFT230120C003300002022-06-30 11:55AM EDT330.003.653.503.80-0.05-1.35%16,96428.30%
MSFT230120C003350002022-06-29 12:16PM EDT335.003.202.983.250.00-46,88428.15%
MSFT230120C003400002022-06-30 11:18AM EDT340.002.712.522.80-0.08-2.87%510,90128.09%
MSFT230120C003450002022-06-27 3:36PM EDT345.002.712.162.430.00-687,54528.09%
MSFT230120C003500002022-06-30 12:01PM EDT350.002.001.842.19-0.01-0.50%21311,35828.36%
MSFT230120C003550002022-06-30 10:13AM EDT355.001.501.551.72+0.10+7.14%28,33527.74%
MSFT230120C003600002022-06-30 10:37AM EDT360.001.411.331.48-0.06-4.08%267,28827.74%
MSFT230120C003650002022-06-30 10:06AM EDT365.001.011.131.43-0.26-20.47%11,30428.40%
MSFT230120C003700002022-06-30 12:09PM EDT370.001.050.951.09-0.05-4.55%610,51227.72%
MSFT230120C003750002022-06-28 1:43PM EDT375.000.840.761.130.00-23,40128.72%
MSFT230120C003800002022-06-30 9:44AM EDT380.000.800.701.01-0.10-11.11%36,95328.90%
MSFT230120C003850002022-06-30 10:06AM EDT385.000.580.500.91-0.04-6.45%11,94529.11%
MSFT230120C003900002022-06-27 2:50PM EDT390.000.750.310.760.00-22,57328.94%
MSFT230120C003950002022-06-28 1:43PM EDT395.000.540.230.700.00-22,49629.25%
MSFT230120C004000002022-06-30 10:20AM EDT400.000.460.400.69-0.04-8.00%87,01729.87%
MSFT230120C004050002022-06-30 9:35AM EDT405.000.460.240.61-0.21-31.34%11,05429.96%
MSFT230120C004100002022-06-21 9:32AM EDT410.000.500.170.570.00-11,68130.30%
MSFT230120C004150002022-06-21 2:01PM EDT415.000.330.150.540.00-43,48730.69%
MSFT230120C004200002022-06-24 10:06AM EDT420.000.410.130.520.00-242,00231.15%
MSFT230120C004250002022-06-28 10:27AM EDT425.000.310.120.490.00-21,13231.49%
MSFT230120C004300002022-06-28 10:27AM EDT430.000.310.110.470.00-299831.90%
MSFT230120C004350002022-06-28 10:27AM EDT435.000.230.100.450.00-22,32632.30%
MSFT230120C004400002022-06-28 10:23AM EDT440.000.270.090.430.00-22,64932.67%
MSFT230120C004500002022-06-28 2:26PM EDT450.000.180.110.260.00-45,34431.62%
MSFT230120C004600002022-06-28 10:23AM EDT460.000.180.110.300.00-290233.28%
MSFT230120C004700002022-06-28 10:24AM EDT470.000.170.060.360.00-234035.11%
MSFT230120C004800002022-06-28 3:34PM EDT480.000.110.080.150.00-48264332.52%
MSFT230120C004900002022-06-28 1:28PM EDT490.000.110.050.330.00-20261636.72%
MSFT230120C005000002022-06-30 10:20AM EDT500.000.080.080.27-0.13-61.90%11,98036.77%
MSFT230120C005200002022-06-27 3:22PM EDT520.000.080.070.110.00-365,78434.91%
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
MSFT230120P001050002022-06-29 11:32AM EDT105.000.250.210.480.00-45,32455.08%
MSFT230120P001100002022-06-29 12:20PM EDT110.000.290.160.560.00-42,26452.78%
MSFT230120P001150002022-06-24 9:30AM EDT115.000.610.240.680.00-22,13152.05%
MSFT230120P001200002022-06-27 12:32PM EDT120.000.500.290.740.00-12,32550.42%
MSFT230120P001250002022-06-30 10:31AM EDT125.000.660.500.92+0.05+8.20%1092,46650.54%
MSFT230120P001300002022-06-30 12:21PM EDT130.000.770.560.98+0.18+30.51%201,91150.87%
MSFT230120P001350002022-06-28 3:44PM EDT135.000.860.721.130.00-489049.68%
MSFT230120P001400002022-06-28 2:44PM EDT140.000.870.891.280.00-21,11448.40%
MSFT230120P001450002022-06-21 10:14AM EDT145.001.531.141.440.00-1689247.10%
MSFT230120P001500002022-06-30 12:21PM EDT150.001.521.351.68+0.16+11.76%1510,91346.20%
MSFT230120P001550002022-06-28 9:53AM EDT155.001.321.652.010.00-52,00545.62%
MSFT230120P001600002022-06-28 9:57AM EDT160.001.601.962.160.00-22,88943.98%
MSFT230120P001650002022-06-29 12:23PM EDT165.002.292.232.480.00-11,30443.07%
MSFT230120P001700002022-06-30 9:58AM EDT170.002.892.592.87+0.25+9.47%42,76842.29%
MSFT230120P001750002022-06-30 12:21PM EDT175.003.053.103.25+0.45+17.31%153,37541.32%
MSFT230120P001800002022-06-30 10:56AM EDT180.003.853.453.75+0.65+20.31%22,88040.61%
MSFT230120P001850002022-06-28 3:47PM EDT185.004.724.054.45+0.67+16.54%12,94740.31%
MSFT230120P001900002022-06-30 10:43AM EDT190.005.114.654.90+0.74+16.93%24,54239.12%
MSFT230120P001950002022-06-28 3:07PM EDT195.005.545.105.60+0.14+2.59%213,58538.45%
MSFT230120P002000002022-06-30 10:03AM EDT200.006.755.956.45+1.10+19.47%29,36237.95%
MSFT230120P002050002022-06-30 11:28AM EDT205.007.056.807.15+1.30+22.61%341,87136.94%
MSFT230120P002100002022-06-30 11:30AM EDT210.008.187.758.15+0.83+11.29%679,36036.39%
MSFT230120P002150002022-06-30 11:43AM EDT215.009.278.809.20+0.92+11.02%103,78635.75%
MSFT230120P002200002022-06-30 10:06AM EDT220.0011.1510.0010.25+1.85+19.89%76,63734.94%
MSFT230120P002250002022-06-28 3:17PM EDT225.0011.3511.2511.550.00-2133,63534.37%
MSFT230120P002300002022-06-30 11:22AM EDT230.0013.1512.6512.95+0.85+6.91%1277,69233.78%
MSFT230120P002350002022-06-30 12:05PM EDT235.0014.3514.1014.40+0.90+6.69%1053,83733.07%
MSFT230120P002400002022-06-30 10:19AM EDT240.0017.7015.8016.10+2.45+16.07%2848,78132.54%
MSFT230120P002450002022-06-30 10:40AM EDT245.0018.8917.6017.90+2.04+12.11%474,17031.96%
MSFT230120P002500002022-06-30 11:36AM EDT250.0020.1019.5519.90+1.55+8.36%1910,05531.45%
MSFT230120P002550002022-06-30 10:44AM EDT255.0023.3021.6522.00+2.32+11.06%425,00630.87%
MSFT230120P002600002022-06-30 12:17PM EDT260.0024.4323.9524.15+1.54+6.73%565,77430.15%
MSFT230120P002650002022-06-30 11:41AM EDT265.0027.0026.3026.80+2.11+8.48%533,54629.87%
MSFT230120P002700002022-06-30 12:05PM EDT270.0029.3028.5529.30+1.60+5.78%637,20829.19%
MSFT230120P002750002022-06-30 11:21AM EDT275.0032.5031.3532.20+1.65+5.35%77,97228.81%
MSFT230120P002800002022-06-29 3:18PM EDT280.0033.3534.4035.250.00-34,62628.41%
MSFT230120P002850002022-06-30 10:04AM EDT285.0040.9037.7038.30+4.85+13.45%485,13527.78%
MSFT230120P002900002022-06-30 10:06AM EDT290.0044.6540.9541.85+5.92+15.29%245,21527.63%
MSFT230120P002950002022-06-27 3:48PM EDT295.0040.0044.5545.100.00-3152,92926.81%
MSFT230120P003000002022-06-29 2:03PM EDT300.0046.1048.3548.750.00-46,03126.34%
MSFT230120P003050002022-06-29 10:12AM EDT305.0049.7051.8553.100.00-103,06326.80%
MSFT230120P003100002022-06-29 10:07AM EDT310.0056.7555.8056.95+2.90+5.39%12,27326.23%
MSFT230120P003150002022-06-24 12:55PM EDT315.0061.0060.2060.85+5.40+9.71%11,19125.47%
MSFT230120P003200002022-06-27 10:18AM EDT320.0058.4563.8565.150.00-22,28025.24%
MSFT230120P003250002022-06-30 10:57AM EDT325.0070.7068.6069.70+8.77+14.16%383825.40%
MSFT230120P003300002022-06-27 9:39AM EDT330.0066.2672.8073.900.00-11,77124.45%
MSFT230120P003350002022-06-24 12:36PM EDT335.0072.8677.7079.200.00-31,15326.35%
MSFT230120P003400002022-06-14 11:11AM EDT340.0098.0082.4083.750.00-3078126.10%
MSFT230120P003450002022-06-14 11:03AM EDT345.00102.1087.0088.300.00-2645625.62%
MSFT230120P003500002022-06-30 11:07AM EDT350.0093.9991.7593.20+3.44+3.80%31,32326.20%
MSFT230120P003550002022-06-24 3:48PM EDT355.0090.0096.8098.050.00-111126.53%
MSFT230120P003600002022-06-24 9:35AM EDT360.0096.00100.95102.700.00-49125.88%
MSFT230120P003650002022-06-14 10:28AM EDT365.00122.65106.30107.850.00-8527.42%
MSFT230120P003700002022-06-16 1:47PM EDT370.00125.35111.40112.800.00-45228.02%
MSFT230120P003750002022-06-08 10:13AM EDT375.00103.21116.35117.700.00-1528.33%
MSFT230120P003800002022-06-14 10:24AM EDT380.00137.73121.30122.800.00-71429.61%
MSFT230120P003850002022-04-08 2:02PM EDT385.0089.85109.00113.050.00-551660.00%
MSFT230120P003900002022-05-16 11:34AM EDT390.00131.65136.85139.950.00-4750.43%
MSFT230120P003950002021-12-14 11:54AM EDT395.0082.3789.6591.700.00-2860.00%
MSFT230120P004000002022-06-28 9:38AM EDT400.00133.51141.45142.650.00-12231.83%
MSFT230120P004050002022-04-06 1:02PM EDT405.00109.11128.50133.000.00-11310.00%
MSFT230120P004100002022-05-11 1:19PM EDT410.00147.19155.55158.450.00-1051.06%
MSFT230120P004150002022-06-15 3:31PM EDT415.00161.05156.30157.700.00-2234.22%
MSFT230120P004200002022-05-24 10:18AM EDT420.00164.80161.75163.150.00-2037.22%
MSFT230120P004250002022-05-23 3:05PM EDT425.00164.31171.10172.850.00-8450.18%
MSFT230120P004300002022-06-10 9:31AM EDT430.00169.94170.75172.350.00-14133.90%
MSFT230120P004350002022-05-25 10:21AM EDT435.00175.36170.25171.600.00-420.00%
MSFT230120P004400002022-01-25 4:16PM EDT440.00149.72144.05148.900.00-21650.00%
MSFT230120P004500002022-05-20 3:38PM EDT450.00200.00201.60203.300.00-2165.90%
MSFT230120P004600002022-03-04 11:21AM EDT460.00171.14149.00153.500.00-560.00%
MSFT230120P004700002022-06-02 11:09AM EDT470.00202.40211.35212.700.00-2041.14%
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%
MSFT230120P005000002022-05-09 10:30AM EDT500.00234.75228.50231.350.00-180.00%
MSFT230120P005200002022-06-03 3:04PM EDT520.00249.50261.25262.650.00-2046.20%