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
257.29-2.98 (-1.14%)
市場開市。 截至 01:18PM EDT。
價內期權
認購期權範圍2023年3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
MSFT230317C001100002022-06-14 9:57AM EDT110.00134.75149.45151.600.00-217569.63%
MSFT230317C001150002022-06-29 10:08AM EDT115.00144.55144.50146.65-3.45-2.33%138066.69%
MSFT230317C001200002022-06-15 9:59AM EDT120.00131.90139.45141.650.00-236363.50%
MSFT230317C001250002022-06-29 1:30PM EDT125.00137.15134.70136.950.00-257261.82%
MSFT230317C001300002022-06-13 10:33AM EDT130.00121.15130.35132.600.00-48261.63%
MSFT230317C001350002022-06-13 10:11AM EDT135.00115.65125.60127.650.00-1310459.34%
MSFT230317C001400002022-06-13 10:12AM EDT140.00111.15120.70123.200.00-227357.72%
MSFT230317C001450002022-06-30 11:52AM EDT145.00115.95116.10118.55-1.75-1.49%214156.25%
MSFT230317C001500002022-06-13 10:13AM EDT150.00102.15111.35113.500.00-2019953.89%
MSFT230317C001550002022-06-10 9:44AM EDT155.00107.75106.55109.250.00-44552.69%
MSFT230317C001600002022-06-17 3:48PM EDT160.0094.65101.70104.200.00-15250.24%
MSFT230317C001650002022-06-09 11:07AM EDT165.00110.1097.3599.700.00-28052.21%
MSFT230317C001700002022-06-30 9:53AM EDT170.0090.6593.2095.65-10.85-10.69%21,76951.80%
MSFT230317C001750002022-06-21 1:13PM EDT175.0086.0588.5590.600.00-29649.07%
MSFT230317C001800002022-06-24 10:39AM EDT180.0091.0584.3586.400.00-28448.19%
MSFT230317C001850002022-06-24 9:49AM EDT185.0088.0080.5581.900.00-2024646.62%
MSFT230317C001900002022-06-28 12:13PM EDT190.0076.8376.0077.750.00-212545.67%
MSFT230317C001950002022-06-17 2:40PM EDT195.0066.4571.8573.850.00-13245.08%
MSFT230317C002000002022-06-29 10:44AM EDT200.0071.0068.2069.200.00-341243.09%
MSFT230317C002050002022-06-24 10:44AM EDT205.0069.9963.9066.250.00-96643.83%
MSFT230317C002100002022-06-24 9:30AM EDT210.0064.2560.3061.450.00-2222441.50%
MSFT230317C002150002022-06-29 9:44AM EDT215.0056.1056.0057.550.00-122640.51%
MSFT230317C002200002022-06-28 11:43AM EDT220.0054.2052.8054.100.00-11,18640.05%
MSFT230317C002250002022-06-28 12:38PM EDT225.0049.7549.3550.400.00-124239.12%
MSFT230317C002300002022-06-27 3:40PM EDT230.0050.2946.0047.050.00-155038.55%
MSFT230317C002350002022-06-29 11:39AM EDT235.0045.1042.9043.750.00-150437.91%
MSFT230317C002400002022-06-30 11:47AM EDT240.0039.7039.3040.45-1.30-3.17%251,17337.14%
MSFT230317C002450002022-06-30 10:37AM EDT245.0035.1436.4037.40-2.81-7.40%137436.55%
MSFT230317C002500002022-06-30 10:26AM EDT250.0031.3733.8034.40-1.58-4.80%10088535.89%
MSFT230317C002550002022-06-30 9:39AM EDT255.0030.5031.1031.65-1.50-4.69%234135.39%
MSFT230317C002600002022-06-30 12:56PM EDT260.0028.5628.3029.00-0.89-3.02%395534.87%
MSFT230317C002650002022-06-30 12:21PM EDT265.0025.6825.8526.40+0.43+1.70%151934.26%
MSFT230317C002700002022-06-30 10:26AM EDT270.0021.4723.3024.15-3.18-12.90%1011,34133.91%
MSFT230317C002750002022-06-29 1:23PM EDT275.0021.7921.3021.850.00-14983233.37%
MSFT230317C002800002022-06-29 12:19PM EDT280.0019.8019.2519.900.00-201,00733.09%
MSFT230317C002850002022-06-30 12:56PM EDT285.0017.4217.2517.85-0.33-1.86%1185132.54%
MSFT230317C002900002022-06-29 3:47PM EDT290.0016.0015.5016.050.00-11373732.15%
MSFT230317C002950002022-06-30 11:39AM EDT295.0013.7013.5014.55-0.65-4.53%269231.98%
MSFT230317C003000002022-06-30 1:02PM EDT300.0012.6012.4512.60-0.62-4.69%115,01231.10%
MSFT230317C003050002022-06-30 1:03PM EDT305.0011.0511.0011.55-0.35-3.07%321,42131.21%
MSFT230317C003100002022-06-30 10:15AM EDT310.008.509.4510.15-1.80-17.48%21,40030.73%
MSFT230317C003150002022-06-29 11:48AM EDT315.007.588.459.00-1.62-17.61%11,37130.45%
MSFT230317C003200002022-06-30 10:14AM EDT320.006.827.357.95-0.78-10.26%103,48030.17%
MSFT230317C003250002022-06-29 3:05PM EDT325.006.906.706.950.00-281,15629.82%
MSFT230317C003300002022-06-30 12:56PM EDT330.005.885.806.10-0.35-5.62%611,36529.57%
MSFT230317C003350002022-06-30 12:37PM EDT335.005.105.055.45-0.10-1.92%3311,57029.52%
MSFT230317C003400002022-06-30 12:57PM EDT340.004.454.454.75-0.10-2.20%172,57429.27%
MSFT230317C003450002022-06-30 12:50PM EDT345.003.903.854.10-0.30-7.14%312,65028.96%
MSFT230317C003500002022-06-30 11:38AM EDT350.003.403.403.65-0.13-3.68%42,23028.95%
MSFT230317C003550002022-06-28 11:19AM EDT355.003.052.893.300.00-1371,51929.07%
MSFT230317C003600002022-06-29 9:51AM EDT360.002.762.532.810.00-12,62528.74%
MSFT230317C003650002022-06-28 11:22AM EDT365.002.252.152.470.00-311,19228.67%
MSFT230317C003700002022-06-30 9:56AM EDT370.001.841.912.18-0.40-17.86%6093128.63%
MSFT230317C003750002022-06-28 2:32PM EDT375.001.671.681.910.00-11,01628.57%
MSFT230317C003800002022-06-24 9:30AM EDT380.001.851.301.770.00-1359928.84%
MSFT230317C003850002022-06-15 11:05AM EDT385.001.031.181.510.00-3053628.62%
MSFT230317C003900002022-06-27 11:49AM EDT390.001.561.001.330.00-13,85128.60%
MSFT230317C003950002022-06-21 9:47AM EDT395.000.770.771.330.00-125829.27%
MSFT230317C004000002022-06-30 9:56AM EDT400.000.960.801.22-0.10-9.43%601,35829.46%
MSFT230317C004050002022-06-14 1:41PM EDT405.000.760.541.110.00-121,69229.58%
MSFT230317C004100002022-06-14 1:44PM EDT410.000.640.451.020.00-481,59929.76%
MSFT230317C004150002022-06-14 1:42PM EDT415.000.590.370.950.00-1761130.01%
MSFT230317C004200002022-06-29 12:37PM EDT420.000.650.500.790.00-391029.68%
MSFT230317C004250002022-06-16 12:46PM EDT425.000.250.250.830.00-157230.48%
MSFT230317C004300002022-06-01 3:51PM EDT430.000.920.190.790.00-1493430.81%
MSFT230317C004350002022-06-03 3:31PM EDT435.000.690.150.750.00-351631.10%
MSFT230317C004400002022-06-16 9:42AM EDT440.000.480.110.710.00-247431.37%
MSFT230317C004500002022-06-27 2:01PM EDT450.000.450.050.650.00-62,63932.00%
MSFT230317C004600002022-06-21 3:13PM EDT460.000.250.000.600.00-128432.62%
MSFT230317C004700002022-06-15 3:40PM EDT470.000.330.000.560.00-7935733.26%
MSFT230317C004800002022-06-15 11:27AM EDT480.000.400.000.520.00-1026733.86%
MSFT230317C004900002022-05-13 1:23PM EDT490.000.400.000.890.00-871637.62%
MSFT230317C005000002022-06-21 11:43AM EDT500.000.200.000.470.00-11,09435.18%
MSFT230317C005200002022-06-30 12:11PM EDT520.000.130.030.19+0.01+8.33%202,71033.01%
認沽盤範圍2023年3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
MSFT230317P001100002022-06-27 9:30AM EDT110.000.410.250.850.00-21,79553.27%
MSFT230317P001150002022-06-13 2:45PM EDT115.001.250.370.870.00-42,41450.94%
MSFT230317P001200002022-06-21 11:29AM EDT120.001.020.511.030.00-345349.99%
MSFT230317P001250002022-06-27 3:23PM EDT125.000.790.691.240.00-31,43649.27%
MSFT230317P001300002022-06-29 11:32AM EDT130.001.030.811.400.00-254348.04%
MSFT230317P001350002022-06-29 11:36AM EDT135.001.211.011.570.00-448946.78%
MSFT230317P001400002022-06-17 12:46PM EDT140.002.151.231.780.00-1045445.69%
MSFT230317P001450002022-06-22 12:19PM EDT145.002.041.492.020.00-10037944.65%
MSFT230317P001500002022-06-27 3:55PM EDT150.001.751.812.290.00-1558243.67%
MSFT230317P001550002022-06-17 2:14PM EDT155.003.142.172.330.00-20138441.62%
MSFT230317P001600002022-06-28 3:16PM EDT160.002.652.512.940.00-259741.82%
MSFT230317P001650002022-06-24 10:58AM EDT165.002.612.713.050.00-135140.00%
MSFT230317P001700002022-06-28 11:15AM EDT170.002.953.303.500.00-6901,44939.30%
MSFT230317P001750002022-06-29 1:26PM EDT175.003.903.754.000.00-561,00038.60%
MSFT230317P001800002022-06-29 1:58PM EDT180.004.304.304.550.00-81,22737.89%
MSFT230317P001850002022-06-30 10:11AM EDT185.005.904.905.15+1.06+21.90%511,40937.17%
MSFT230317P001900002022-06-29 2:25PM EDT190.005.505.555.850.00-384736.55%
MSFT230317P001950002022-06-30 12:50PM EDT195.006.606.256.65+0.40+6.45%3786535.98%
MSFT230317P002000002022-06-30 12:25PM EDT200.007.517.207.50+0.36+5.03%1593,36735.36%
MSFT230317P002050002022-06-29 3:11PM EDT205.008.008.058.550.00-13,34834.94%
MSFT230317P002100002022-06-28 9:32AM EDT210.008.009.109.500.00-11,82534.20%
MSFT230317P002150002022-06-27 3:51PM EDT215.009.2510.2010.600.00-1881,16933.56%
MSFT230317P002200002022-06-30 12:34PM EDT220.0011.7511.5012.15+0.40+3.52%1322,37033.44%
MSFT230317P002250002022-06-30 12:29PM EDT225.0013.2012.7013.20+0.30+2.33%375932.43%
MSFT230317P002300002022-06-30 12:35PM EDT230.0014.5514.3514.700.00-1111,56131.91%
MSFT230317P002350002022-06-30 11:21AM EDT235.0017.0515.7016.25+1.00+6.23%31,18231.30%
MSFT230317P002400002022-06-30 10:39AM EDT240.0019.3617.7017.90+2.35+13.82%183,71130.67%
MSFT230317P002450002022-06-30 10:27AM EDT245.0022.0519.5519.90+3.20+16.98%11,56030.30%
MSFT230317P002500002022-06-30 12:43PM EDT250.0021.8021.5522.00+0.53+2.49%133,11729.88%
MSFT230317P002550002022-06-29 2:38PM EDT255.0022.9523.4024.300.00-881,15229.53%
MSFT230317P002600002022-06-30 12:35PM EDT260.0025.8025.9526.50-0.35-1.34%41,59028.89%
MSFT230317P002650002022-06-29 2:38PM EDT265.0027.5528.4528.900.00-601,28228.31%
MSFT230317P002700002022-06-30 10:17AM EDT270.0034.1531.0031.65+3.35+10.88%21,31927.96%
MSFT230317P002750002022-06-29 2:38PM EDT275.0032.7533.7534.650.00-1131,73427.72%
MSFT230317P002800002022-06-30 11:22AM EDT280.0038.1536.7037.15+0.60+1.60%5779926.72%
MSFT230317P002850002022-06-29 12:17PM EDT285.0039.4539.7040.300.00-2384926.29%
MSFT230317P002900002022-06-29 2:04PM EDT290.0041.5043.0043.500.00-332,03325.72%
MSFT230317P002950002022-06-29 11:33AM EDT295.0045.0446.2546.950.00-171525.28%
MSFT230317P003000002022-06-29 1:43PM EDT300.0049.3149.3550.500.00-302,47224.77%
MSFT230317P003050002022-06-24 9:32AM EDT305.0051.2453.2554.250.00-150724.32%
MSFT230317P003100002022-06-23 11:04AM EDT310.0058.3557.0558.250.00-11,82124.05%
MSFT230317P003150002022-06-27 1:15PM EDT315.0056.0761.1562.150.00-137323.41%
MSFT230317P003200002022-06-30 10:17AM EDT320.0069.8265.2066.30+2.67+3.98%242022.96%
MSFT230317P003250002022-05-24 3:42PM EDT325.0069.9768.0570.450.00-142,09022.24%
MSFT230317P003300002022-06-27 12:13PM EDT330.0068.1073.5074.350.00-231920.45%
MSFT230317P003350002022-06-17 1:50PM EDT335.0086.8277.6079.750.00-943722.47%
MSFT230317P003400002022-06-30 9:56AM EDT340.0086.8782.1583.95+5.38+6.60%201,52520.95%
MSFT230317P003450002022-06-15 12:31PM EDT345.0095.6186.8588.250.00-298818.75%
MSFT230317P003500002022-06-29 2:00PM EDT350.0090.4691.6093.000.00-1549817.84%
MSFT230317P003550002022-06-29 11:33AM EDT355.0094.6396.4097.900.00-250217.60%
MSFT230317P003600002022-06-29 1:43PM EDT360.00100.37101.15102.500.00-107130.00%
MSFT230317P003650002022-06-24 9:32AM EDT365.00102.36104.90107.550.00-23420.00%
MSFT230317P003700002022-06-30 10:17AM EDT370.00117.08110.65112.35+3.65+3.22%1820.00%
MSFT230317P003750002022-06-15 12:31PM EDT375.00124.80115.70117.100.00-500.00%
MSFT230317P003800002022-05-27 11:14AM EDT380.00107.40110.40114.500.00-650.00%
MSFT230317P003850002022-06-14 3:36PM EDT385.00141.25124.40128.350.00-172424.85%
MSFT230317P003900002022-06-09 1:18PM EDT390.00118.65129.40133.350.00-211825.50%
MSFT230317P003950002022-05-12 1:53PM EDT395.00144.94140.55143.450.00-31441.20%
MSFT230317P004000002022-06-29 2:00PM EDT400.00139.46140.40143.400.00-101827.04%
MSFT230317P004050002022-05-10 10:55AM EDT405.00137.15138.75141.750.00-2000.00%
MSFT230317P004100002022-05-13 12:13PM EDT410.00149.00155.55157.500.00-5041.51%
MSFT230317P004150002022-06-29 11:33AM EDT415.00153.68155.40156.950.00-120.00%
MSFT230317P004200002022-06-29 1:43PM EDT420.00159.78159.40162.050.00-5450.00%
MSFT230317P004250002022-06-24 9:32AM EDT425.00161.15165.55166.800.00-11050.00%
MSFT230317P004300002022-05-27 11:14AM EDT430.00157.03160.05164.500.00-6520.00%
MSFT230317P004350002022-06-14 11:01AM EDT435.00192.04175.40176.950.00-320.00%
MSFT230317P004400002022-05-23 12:49PM EDT440.00179.35186.10187.850.00-2446.56%
MSFT230317P004500002022-06-10 1:58PM EDT450.00195.05190.40191.950.00-820.00%
MSFT230317P004600002022-04-26 9:47AM EDT460.00184.06192.60195.800.00--00.00%
MSFT230317P004700002022-05-23 3:21PM EDT470.00210.35216.05217.900.00-4050.54%
MSFT230317P004800002022-05-31 11:55AM EDT480.00207.10220.55222.200.00-1000.00%
MSFT230317P005000002022-05-09 1:11PM EDT500.00233.47228.20231.350.00-51110.00%
MSFT230317P005200002022-04-11 9:44AM EDT520.00230.94252.30256.600.00-1411540.00%