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
258.35-6.25 (-2.36%)
收市價: 04:00PM EST
258.20 -0.15 (-0.06%)
收市後: 07:59PM EST
價內期權
認購期權範圍2023年2月17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
MSFT230217C001100002023-01-30 11:00AM EST110.00133.30147.45150.300.00-115213.48%
MSFT230217C001150002023-01-17 1:35PM EST115.00124.99142.45144.950.00-13191.41%
MSFT230217C001200002022-11-04 1:59PM EST120.00100.95134.85137.200.00-100.00%
MSFT230217C001250002022-09-22 9:07AM EST125.00116.77117.55120.050.00--10.00%
MSFT230217C001300002023-01-31 3:59PM EST130.00118.00127.50130.050.00-2794169.53%
MSFT230217C001350002022-09-16 10:47AM EST135.00110.6094.3598.500.00-11730.00%
MSFT230217C001400002022-11-30 9:45AM EST140.00105.3397.6098.950.00-140.00%
MSFT230217C001450002023-01-20 1:42PM EST145.0094.19112.75114.800.00-12145.12%
MSFT230217C001500002023-02-03 9:48AM EST150.00112.20106.95110.35+3.50+3.22%527130.47%
MSFT230217C001550002023-01-18 1:24PM EST155.0081.89101.90105.200.00-221116.60%
MSFT230217C001600002023-02-02 10:00AM EST160.0097.7597.15100.250.00-69119.24%
MSFT230217C001650002022-11-30 1:38PM EST165.0080.7774.8576.750.00-110.00%
MSFT230217C001700002023-01-27 2:01PM EST170.0078.9087.1590.500.00-1036111.18%
MSFT230217C001750002023-02-01 2:50PM EST175.0078.0582.0585.150.00-22894.43%
MSFT230217C001800002023-01-30 9:30AM EST180.0064.0876.9580.500.00-17694.14%
MSFT230217C001850002023-01-31 1:47PM EST185.0061.2772.4575.200.00-36291.50%
MSFT230217C001900002023-02-03 1:45PM EST190.0068.5767.0070.55+21.12+44.51%311683.59%
MSFT230217C001950002023-02-01 3:28PM EST195.0058.3661.9565.550.00-17876.71%
MSFT230217C002000002023-02-03 11:02AM EST200.0062.6557.6560.60-1.20-1.88%2720280.27%
MSFT230217C002050002023-01-26 1:28PM EST205.0040.3952.5055.550.00-310471.78%
MSFT230217C002100002023-02-02 11:59AM EST210.0052.0347.7549.800.00-2441559.91%
MSFT230217C002125002023-01-30 11:58AM EST212.5031.7544.5047.850.00-3754.30%
MSFT230217C002150002023-02-02 3:59PM EST215.0049.0942.1045.050.00-2532274.44%
MSFT230217C002175002023-02-03 10:38AM EST217.5045.8340.6042.40+1.63+3.69%1756.01%
MSFT230217C002200002023-02-03 1:31PM EST220.0039.3937.2539.65-2.61-6.21%122,17462.60%
MSFT230217C002225002023-02-03 12:53PM EST222.5039.9835.1537.80-0.87-2.13%9766.50%
MSFT230217C002250002023-02-03 3:36PM EST225.0033.6032.1535.70-3.20-8.70%164,72866.75%
MSFT230217C002275002023-02-03 2:36PM EST227.5031.4029.8532.95-6.00-16.04%219760.72%
MSFT230217C002300002023-02-03 3:03PM EST230.0028.2028.1530.10-4.75-14.42%447,15653.78%
MSFT230217C002325002023-02-03 3:45PM EST232.5025.9025.2027.95-4.85-15.77%667353.38%
MSFT230217C002350002023-02-03 3:54PM EST235.0023.8823.4525.10-4.07-14.56%7512,63246.68%
MSFT230217C002375002023-02-03 3:34PM EST237.5021.3821.2022.85-4.23-16.52%1597245.17%
MSFT230217C002400002023-02-03 3:47PM EST240.0019.1619.0020.10-5.39-21.96%52612,37739.45%
MSFT230217C002425002023-02-03 3:42PM EST242.5017.4516.5517.60-3.13-15.21%393,15835.78%
MSFT230217C002450002023-02-03 3:54PM EST245.0014.7214.6015.70-5.28-26.40%6407,29736.23%
MSFT230217C002475002023-02-03 3:39PM EST247.5012.4512.2013.45-5.75-31.59%1042,08233.74%
MSFT230217C002500002023-02-03 3:59PM EST250.0011.2210.8011.20-3.83-25.45%80711,02630.93%
MSFT230217C002525002023-02-03 3:59PM EST252.509.319.059.25-4.29-31.54%3103,58829.40%
MSFT230217C002550002023-02-03 3:59PM EST255.008.037.407.70-3.97-33.08%50910,67229.29%
MSFT230217C002575002023-02-03 3:59PM EST257.506.106.006.15-3.75-38.07%14,6102,13028.36%
MSFT230217C002600002023-02-03 3:59PM EST260.004.804.704.85-3.65-43.20%3,55413,43827.83%
MSFT230217C002625002023-02-03 3:59PM EST262.503.753.653.80-2.75-42.31%2,7942,83727.69%
MSFT230217C002650002023-02-03 3:59PM EST265.002.832.752.89-2.67-48.55%3,9108,39927.38%
MSFT230217C002700002023-02-03 3:58PM EST270.001.591.511.60-1.80-53.10%4,30817,68127.14%
MSFT230217C002750002023-02-03 3:59PM EST275.000.860.800.88-1.04-54.74%5,1869,21827.55%
MSFT230217C002800002023-02-03 3:59PM EST280.000.490.450.49-0.61-55.45%1,8408,46528.35%
MSFT230217C002850002023-02-03 3:54PM EST285.000.290.250.29-0.30-50.85%3173,49729.54%
MSFT230217C002900002023-02-03 3:58PM EST290.000.170.160.18-0.19-52.78%5993,65830.96%
MSFT230217C002950002023-02-03 3:17PM EST295.000.120.100.13-0.07-36.84%3231,92232.91%
MSFT230217C003000002023-02-03 3:52PM EST300.000.090.090.11-0.07-43.75%4604,80035.55%
MSFT230217C003050002023-02-03 12:35PM EST305.000.100.060.08+0.02+25.00%11,49737.21%
MSFT230217C003100002023-02-03 2:51PM EST310.000.060.000.07-0.01-14.29%6496439.65%
MSFT230217C003150002023-02-03 3:42PM EST315.000.040.030.06-0.02-33.33%74,39841.80%
MSFT230217C003200002023-02-03 3:55PM EST320.000.040.020.050.00-7086043.75%
MSFT230217C003250002023-02-03 3:42PM EST325.000.030.020.030.00-411,58144.14%
MSFT230217C003300002023-02-03 12:10PM EST330.000.040.010.03+0.02+100.00%1242,27446.48%
MSFT230217C003350002023-02-03 11:22AM EST335.000.020.000.150.00-1056754.30%
MSFT230217C003400002023-02-03 3:54PM EST340.000.020.010.02-0.01-33.33%911,17449.61%
MSFT230217C003450002023-02-03 11:57AM EST345.000.010.000.50-0.02-66.67%111,00169.73%
MSFT230217C003500002023-02-03 11:55AM EST350.000.020.010.02+0.01+100.00%53,26553.13%
MSFT230217C003600002023-02-01 3:56PM EST360.000.020.000.020.00-21,35555.47%
MSFT230217C003700002023-01-12 2:50PM EST370.000.010.000.070.00-11,38066.41%
MSFT230217C003800002023-01-23 3:59PM EST380.000.010.000.020.00-119163.28%
MSFT230217C003900002023-01-03 10:52AM EST390.000.010.000.020.00-1045467.19%
MSFT230217C004000002022-12-08 10:56AM EST400.000.010.000.040.00-136475.00%
MSFT230217C004100002022-11-17 9:42AM EST410.000.030.000.120.00-514387.50%
MSFT230217C004200002023-02-02 2:21PM EST420.000.030.000.250.00-535499.02%
認沽盤範圍2023年2月17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
MSFT230217P001100002023-01-26 11:12AM EST110.000.020.000.020.00-101,126137.50%
MSFT230217P001150002023-02-02 2:29PM EST115.000.010.000.310.00-3627172.07%
MSFT230217P001200002023-02-03 3:11PM EST120.000.040.000.01+0.03+300.00%4985118.75%
MSFT230217P001250002023-01-30 3:04PM EST125.000.020.000.510.00-52,628165.82%
MSFT230217P001300002023-02-02 3:18PM EST130.000.010.000.510.00-2463157.62%
MSFT230217P001350002023-01-30 1:02PM EST135.000.010.000.010.00-30719100.00%
MSFT230217P001400002023-01-30 10:44AM EST140.000.020.000.030.00-91,605104.69%
MSFT230217P001450002023-02-02 2:57PM EST145.000.010.000.010.00-511,27490.63%
MSFT230217P001500002023-02-01 9:35AM EST150.000.020.000.020.00-101,62390.63%
MSFT230217P001550002023-02-03 10:16AM EST155.000.010.000.010.00-2001,34781.25%
MSFT230217P001600002023-02-03 11:02AM EST160.000.010.000.010.00-3005,01775.00%
MSFT230217P001650002023-02-03 11:45AM EST165.000.010.010.020.00-22093678.13%
MSFT230217P001700002023-02-03 1:39PM EST170.000.030.010.050.00-113,47578.13%
MSFT230217P001750002023-02-02 1:11PM EST175.000.010.010.050.00-185,37873.05%
MSFT230217P001800002023-02-02 1:08PM EST180.000.010.010.030.00-15,44065.63%
MSFT230217P001850002023-02-03 3:53PM EST185.000.010.010.03-0.01-50.00%81,18360.94%
MSFT230217P001900002023-02-03 11:25AM EST190.000.020.020.030.00-144,97257.81%
MSFT230217P001950002023-02-03 3:31PM EST195.000.040.030.07+0.01+33.33%305,89357.42%
MSFT230217P002000002023-02-03 3:30PM EST200.000.050.020.05+0.02+66.67%33830,98150.78%
MSFT230217P002050002023-02-03 3:35PM EST205.000.060.050.07+0.02+50.00%505,90850.20%
MSFT230217P002075002023-02-03 1:47PM EST207.500.080.020.09+0.03+60.00%26338449.41%
MSFT230217P002100002023-02-03 3:52PM EST210.000.080.060.09+0.02+33.33%47715,53146.97%
MSFT230217P002125002023-02-03 12:58PM EST212.500.090.080.10+0.01+12.50%1989345.22%
MSFT230217P002150002023-02-03 3:53PM EST215.000.110.080.12+0.03+37.50%14110,06943.95%
MSFT230217P002175002023-02-03 3:42PM EST217.500.140.090.14+0.03+27.27%18393542.53%
MSFT230217P002200002023-02-03 3:56PM EST220.000.150.120.17+0.02+15.38%53114,33141.31%
MSFT230217P002225002023-02-03 3:49PM EST222.500.220.150.21+0.05+29.41%3073,59240.23%
MSFT230217P002250002023-02-03 3:52PM EST225.000.260.220.25+0.09+52.94%40610,60038.82%
MSFT230217P002275002023-02-03 3:38PM EST227.500.330.230.31+0.09+37.50%1942,07937.70%
MSFT230217P002300002023-02-03 3:59PM EST230.000.370.360.38+0.13+54.17%61112,11536.48%
MSFT230217P002325002023-02-03 3:59PM EST232.500.460.450.48+0.15+48.39%4191,89935.50%
MSFT230217P002350002023-02-03 3:57PM EST235.000.570.560.61+0.20+54.05%1,31313,83134.52%
MSFT230217P002375002023-02-03 3:54PM EST237.500.750.720.78+0.29+63.04%4081,46133.64%
MSFT230217P002400002023-02-03 3:59PM EST240.000.960.940.99+0.39+68.42%1,72310,14132.72%
MSFT230217P002425002023-02-03 3:57PM EST242.501.181.201.23+0.44+59.46%1,8843,17131.57%
MSFT230217P002450002023-02-03 3:59PM EST245.001.581.551.64+0.68+75.56%2,3097,11731.24%
MSFT230217P002475002023-02-03 3:54PM EST247.502.002.012.13+0.72+56.25%1,0902,58230.75%
MSFT230217P002500002023-02-03 3:57PM EST250.002.502.592.69+1.00+66.67%2,6206,71230.01%
MSFT230217P002525002023-02-03 3:59PM EST252.503.303.303.45+1.41+74.60%1,18387729.68%
MSFT230217P002550002023-02-03 3:59PM EST255.004.184.204.30+1.68+67.20%2,0153,93829.04%
MSFT230217P002575002023-02-03 3:59PM EST257.505.205.255.40+2.10+67.74%9891,65628.86%
MSFT230217P002600002023-02-03 3:59PM EST260.006.456.506.65+2.41+59.65%3,4352,65828.59%
MSFT230217P002625002023-02-03 3:59PM EST262.507.857.908.10+2.70+52.43%1,08870228.47%
MSFT230217P002650002023-02-03 3:51PM EST265.009.809.559.75+3.63+58.83%5131,42728.53%
MSFT230217P002700002023-02-03 3:57PM EST270.0012.7013.1013.80+2.44+23.78%1201,01530.75%
MSFT230217P002750002023-02-03 3:42PM EST275.0017.9517.0517.95+4.09+29.51%8110931.20%
MSFT230217P002800002023-02-03 1:30PM EST280.0021.2721.3522.80+2.74+14.79%1422535.57%
MSFT230217P002850002023-02-02 11:31AM EST285.0023.9026.0528.300.00-213745.48%
MSFT230217P002900002023-02-03 2:31PM EST290.0032.2530.9032.45+5.14+18.96%3511541.80%
MSFT230217P002950002023-02-02 3:56PM EST295.0031.4535.2538.350.00-2313656.35%
MSFT230217P003000002023-02-03 3:18PM EST300.0042.1040.8042.70+5.75+15.82%24254.05%
MSFT230217P003050002023-02-03 12:05PM EST305.0043.3045.1047.95-20.15-31.76%2061.52%
MSFT230217P003100002023-01-25 9:33AM EST310.0077.0050.0553.350.00-1070.48%
MSFT230217P003150002023-01-20 9:48AM EST315.0079.2055.5558.250.00-30050.98%
MSFT230217P003200002023-01-30 10:19AM EST320.0076.5060.9062.800.00-556052.54%
MSFT230217P003250002023-01-30 10:21AM EST325.0081.5765.0568.350.00-276083.28%
MSFT230217P003300002023-01-03 12:48PM EST330.0090.9065.0568.000.00-100.00%
MSFT230217P003350002022-09-20 2:43PM EST335.0092.2197.75100.350.00-10227.38%
MSFT230217P003400002022-09-09 11:25AM EST340.0077.35104.75107.000.00-40242.49%
MSFT230217P003450002022-10-26 2:59PM EST345.00114.4596.4098.850.00-10173.12%
MSFT230217P003500002023-01-04 10:06AM EST350.00122.9787.0088.300.00-100.00%
MSFT230217P003600002022-12-15 9:57AM EST360.00108.95119.70121.750.00-20235.07%
MSFT230217P003700002023-01-11 11:59AM EST370.00136.40110.55112.950.00--074.41%
MSFT230217P003800002023-01-26 10:23AM EST380.00134.75120.70122.850.00--081.25%
MSFT230217P003900002023-01-25 11:19AM EST390.00152.90129.90133.450.00-10073.05%
MSFT230217P004000002023-01-10 10:33AM EST400.00171.80139.90143.200.00-10132.13%
MSFT230217P004100002022-12-14 2:35PM EST410.00154.60169.75171.700.00-410277.76%
MSFT230217P004200002022-11-16 1:36PM EST420.00177.20173.10175.700.00-330245.89%