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
284.91-1.59 (-0.55%)
收市價: 04:00PM EDT
286.36 +1.45 (0.01%)
市前: 06:11AM 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
MSFT230317C001100002021-07-29 3:25PM EDT110.00176.500.000.000.00-100.00%
MSFT230317C001150002021-06-25 10:27AM EDT115.00151.00172.00177.000.00-2552.12%
MSFT230317C001200002021-07-23 2:43PM EDT120.00169.710.000.000.00-200.00%
MSFT230317C001250002021-04-29 10:37AM EDT125.00127.00124.00129.000.00-130.00%
MSFT230317C001300002021-07-26 3:08PM EDT130.00159.000.000.000.00-100.00%
MSFT230317C001350002021-06-04 11:07AM EDT135.00118.01141.00146.000.00-1350.00%
MSFT230317C001400002021-07-28 1:43PM EDT140.00150.000.000.000.00-600.00%
MSFT230317C001450002021-06-30 10:19AM EDT145.00127.33139.50144.000.00-22439.25%
MSFT230317C001500002021-07-19 10:46AM EDT150.00128.000.000.000.00-100.00%
MSFT230317C001550002021-05-25 11:54AM EDT155.00102.00112.20115.650.00-100.00%
MSFT230317C001600002021-06-17 1:26PM EDT160.00104.93121.00126.000.00-25125.60%
MSFT230317C001650002021-07-01 9:55AM EDT165.00109.30120.50125.000.00-44234.99%
MSFT230317C001700002021-07-30 3:42PM EDT170.00118.380.000.000.00-100.00%
MSFT230317C001750002021-07-28 3:57PM EDT175.00114.910.000.000.00-200.00%
MSFT230317C001800002021-07-15 3:15PM EDT180.00107.600.000.000.00-1000.00%
MSFT230317C001850002021-06-30 10:20AM EDT185.0091.88103.30108.000.00-14533.77%
MSFT230317C001900002021-07-29 9:32AM EDT190.00103.000.000.000.00-200.00%
MSFT230317C001950002021-05-28 9:50AM EDT195.0069.3476.5081.500.00-1250.00%
MSFT230317C002000002021-07-28 1:30PM EDT200.0093.800.000.000.00-1000.00%
MSFT230317C002050002021-07-19 10:00AM EDT205.0083.000.000.000.00-100.00%
MSFT230317C002100002021-07-20 9:36AM EDT210.0077.600.000.000.00-100.00%
MSFT230317C002150002021-07-30 2:13PM EDT215.0082.000.000.000.00-1300.00%
MSFT230317C002200002021-07-27 1:20PM EDT220.0075.500.000.000.00-600.00%
MSFT230317C002250002021-07-30 3:51PM EDT225.0072.610.000.000.00-1300.00%
MSFT230317C002300002021-07-29 10:17AM EDT230.0069.300.000.000.00-200.00%
MSFT230317C002350002021-07-28 9:39AM EDT235.0065.420.000.000.00-100.00%
MSFT230317C002400002021-07-30 3:51PM EDT240.0061.910.000.000.00-1300.00%
MSFT230317C002450002021-07-27 10:44AM EDT245.0058.640.000.000.00-100.00%
MSFT230317C002500002021-07-28 1:07PM EDT250.0057.010.000.000.00-600.00%
MSFT230317C002550002021-07-23 12:22PM EDT255.0055.150.000.000.00-200.00%
MSFT230317C002600002021-07-30 10:15AM EDT260.0047.950.000.000.00-100.00%
MSFT230317C002650002021-07-30 2:39PM EDT265.0046.000.000.000.00-500.00%
MSFT230317C002700002021-07-29 11:37AM EDT270.0045.000.000.000.00-100.00%
MSFT230317C002750002021-07-30 1:32PM EDT275.0040.950.000.000.00-1000.00%
MSFT230317C002800002021-07-30 1:32PM EDT280.0038.390.000.000.00-500.00%
MSFT230317C002850002021-07-30 11:54AM EDT285.0035.900.000.000.00-500.01%
MSFT230317C002900002021-07-29 3:51PM EDT290.0035.250.000.000.00-200.39%
MSFT230317C002950002021-07-29 3:51PM EDT295.0033.000.000.000.00-100.78%
MSFT230317C003000002021-07-30 10:29AM EDT300.0029.800.000.000.00-700.78%
MSFT230317C003050002021-07-30 2:13PM EDT305.0025.050.000.000.00-1401.56%
MSFT230317C003100002021-07-29 1:14PM EDT310.0026.940.000.000.00-7501.56%
MSFT230317C003150002021-07-30 2:13PM EDT315.0022.230.000.000.00-3901.56%
MSFT230317C003200002021-07-29 2:20PM EDT320.0023.500.000.000.00-301.56%
MSFT230317C003250002021-07-28 11:22AM EDT325.0022.500.000.000.00-4001.56%
MSFT230317C003300002021-07-30 9:46AM EDT330.0019.640.000.000.00-203.13%
MSFT230317C003350002021-07-28 2:17PM EDT335.0019.400.000.000.00-103.13%
MSFT230317C003400002021-07-30 3:02PM EDT340.0016.380.000.000.00-403.13%
MSFT230317C003450002021-07-30 2:13PM EDT345.0012.750.000.000.00-3903.13%
MSFT230317C003500002021-07-30 1:11PM EDT350.0014.940.000.000.00-103.13%
MSFT230317C003550002021-07-20 9:30AM EDT355.0013.650.000.000.00-103.13%
MSFT230317C003600002021-07-30 9:30AM EDT360.0012.200.000.000.00-103.13%
MSFT230317C003650002021-07-29 11:11AM EDT365.0013.830.000.000.00-203.13%
MSFT230317C003700002021-07-26 12:19PM EDT370.0011.870.000.000.00-103.13%
MSFT230317C003750002021-07-21 1:26PM EDT375.009.250.000.000.00-103.13%
MSFT230317C003800002021-07-30 9:46AM EDT380.009.510.000.000.00-306.25%
MSFT230317C003900002021-07-29 3:43PM EDT390.008.450.000.000.00-10506.25%
MSFT230317C003950002021-07-28 9:39AM EDT395.008.210.000.000.00-106.25%
MSFT230317C004000002021-07-21 10:37AM EDT400.007.000.000.000.00-106.25%
MSFT230317C004050002021-07-22 11:12AM EDT405.007.500.000.000.00--06.25%
MSFT230317C004100002021-07-20 9:32AM EDT410.005.980.000.000.00-206.25%
MSFT230317C004150002021-07-26 2:45PM EDT415.006.000.000.000.00--06.25%
MSFT230317C004200002021-07-29 11:43AM EDT420.006.000.000.000.00-106.25%
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
MSFT230317P001100002021-07-30 2:00PM EDT110.001.420.000.000.00-80012.50%
MSFT230317P001150002021-07-23 12:01PM EDT115.001.960.000.000.00-5012.50%
MSFT230317P001200002021-07-27 10:52AM EDT120.001.950.000.000.00-2012.50%
MSFT230317P001250002021-07-21 12:47PM EDT125.002.090.000.000.00-6012.50%
MSFT230317P001300002021-06-30 10:20AM EDT130.002.551.964.700.00-25946.28%
MSFT230317P001350002021-07-02 3:44PM EDT135.002.952.183.700.00-136341.75%
MSFT230317P001400002021-07-30 2:00PM EDT140.002.860.000.000.00-40012.50%
MSFT230317P001450002021-07-27 2:21PM EDT145.003.000.000.000.00-1012.50%
MSFT230317P001500002021-07-01 1:19PM EDT150.004.051.005.900.00-13640041.64%
MSFT230317P001550002021-07-19 1:42PM EDT155.004.100.000.000.00-5012.50%
MSFT230317P001600002021-07-20 9:58AM EDT160.004.600.000.000.00-106.25%
MSFT230317P001650002021-07-29 11:22AM EDT165.005.000.000.000.00-206.25%
MSFT230317P001700002021-07-27 1:03PM EDT170.005.990.000.000.00-106.25%
MSFT230317P001750002021-07-13 2:02PM EDT175.006.920.000.000.00-4806.25%
MSFT230317P001800002021-07-30 1:01PM EDT180.006.500.000.000.00-106.25%
MSFT230317P001850002021-07-19 1:34PM EDT185.007.900.000.000.00-15006.25%
MSFT230317P001900002021-07-29 3:51PM EDT190.007.500.000.000.00-1006.25%
MSFT230317P001950002021-07-29 11:51AM EDT195.007.750.000.000.00-106.25%
MSFT230317P002000002021-07-23 3:33PM EDT200.008.310.000.000.00-106.25%
MSFT230317P002050002021-07-01 10:32AM EDT205.0011.858.1512.400.00-129132.97%
MSFT230317P002100002021-07-19 2:39PM EDT210.0012.850.000.000.00-7506.25%
MSFT230317P002150002021-07-26 9:30AM EDT215.0011.250.000.000.00-206.25%
MSFT230317P002200002021-07-22 11:17AM EDT220.0012.720.000.000.00-103.13%
MSFT230317P002250002021-05-12 3:56PM EDT225.0029.5020.4023.000.00-1036.77%
MSFT230317P002300002021-07-28 9:40AM EDT230.0016.270.000.000.00-103.13%
MSFT230317P002350002021-07-22 10:30AM EDT235.0016.470.000.000.00-2203.13%
MSFT230317P002400002021-07-26 3:27PM EDT240.0017.030.000.000.00-10003.13%
MSFT230317P002450002021-07-02 9:38AM EDT245.0023.3418.8523.000.00-22529.80%
MSFT230317P002500002021-07-27 3:17PM EDT250.0021.500.000.000.00-201.56%
MSFT230317P002550002021-07-19 3:14PM EDT255.0026.900.000.000.00-401.56%
MSFT230317P002600002021-07-28 9:40AM EDT260.0026.230.000.000.00-101.56%
MSFT230317P002650002021-07-19 3:17PM EDT265.0031.450.000.000.00-101.56%
MSFT230317P002700002021-07-27 10:15AM EDT270.0027.150.000.000.00-500.78%
MSFT230317P002750002021-07-28 9:54AM EDT275.0032.250.000.000.00-200.78%
MSFT230317P002800002021-07-30 11:49AM EDT280.0035.000.000.000.00-200.39%
MSFT230317P002850002021-07-23 1:08PM EDT285.0035.160.000.000.00-600.00%
MSFT230317P002900002021-07-28 11:47AM EDT290.0039.030.000.000.00-100.00%
MSFT230317P002950002021-07-28 1:51PM EDT295.0042.400.000.000.00-400.00%
MSFT230317P003000002021-07-28 1:19PM EDT300.0045.500.000.000.00-1000.00%
MSFT230317P003050002021-07-26 9:30AM EDT305.0046.640.000.000.00-100.00%
MSFT230317P003100002021-07-23 12:37PM EDT310.0047.000.000.000.00-100.00%
MSFT230317P003150002021-07-02 12:42PM EDT315.0060.0052.5057.500.00-42826.86%
MSFT230317P003200002021-07-06 11:51AM EDT320.0061.850.000.000.00-300.00%
MSFT230317P003250002021-07-26 2:33PM EDT325.0058.000.000.000.00-200.00%
MSFT230317P003300002021-06-30 12:38PM EDT330.0074.7263.3067.250.00-321326.30%
MSFT230317P003350002021-07-22 10:30AM EDT335.0068.230.000.000.00-6600.00%
MSFT230317P003400002021-07-15 9:30AM EDT340.0074.700.000.000.00-200.00%
MSFT230317P003450002021-07-02 9:41AM EDT345.0083.7974.0078.500.00-2820926.31%
MSFT230317P003500002021-06-24 3:50PM EDT350.0093.2074.0079.000.00-43923.68%
MSFT230317P003550002021-06-15 9:53AM EDT355.00103.1085.0589.950.00-24929.07%
MSFT230317P003600002021-07-01 2:54PM EDT360.0098.4085.5590.500.00-812526.44%
MSFT230317P003650002021-07-13 11:55AM EDT365.0094.350.000.000.00-200.00%
MSFT230317P003700002021-07-28 9:40AM EDT370.0097.230.000.000.00-100.00%
MSFT230317P003750002021-06-10 1:06PM EDT375.00123.15104.50109.000.00-1331.44%
MSFT230317P003800002021-06-24 3:45PM EDT380.00120.1398.50103.500.00-2723.20%
MSFT230317P003850002021-07-22 10:30AM EDT385.00108.430.000.000.00-4400.00%
MSFT230317P003900002021-07-02 9:41AM EDT390.00122.59111.10115.500.00-1121626.36%
MSFT230317P003950002021-07-02 9:38AM EDT395.00126.88115.50120.000.00-4426.51%
MSFT230317P004000002021-07-28 9:40AM EDT400.00122.840.000.000.00-100.00%