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
247.16+4.13 (+1.70%)
市場開市。 截至 10:14AM 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
MSFT230317C001100002021-05-10 10:33AM EDT110.00134.75135.80139.750.00-15139.86%
MSFT230317C001150002021-04-14 1:54PM EDT115.00130.00131.05134.900.00-2738.45%
MSFT230317C001200002021-04-26 12:04PM EDT120.00142.87126.30130.300.00-51437.82%
MSFT230317C001250002021-04-29 10:37AM EDT125.00127.00121.70125.300.00-1335.99%
MSFT230317C001300002021-04-28 1:06PM EDT130.00126.65117.35121.000.00-31836.07%
MSFT230317C001350002021-04-29 3:46PM EDT135.00119.78112.85115.950.00-23534.19%
MSFT230317C001400002021-05-05 3:34PM EDT140.00109.22108.20111.300.00-12133.30%
MSFT230317C001450002021-04-28 11:59AM EDT145.00111.35103.95107.450.00-22533.98%
MSFT230317C001500002021-05-04 9:41AM EDT150.00103.8099.55103.050.00-14533.38%
MSFT230317C001550002021-05-04 10:20AM EDT155.0090.0095.2598.200.00-264531.94%
MSFT230317C001600002021-04-30 3:10PM EDT160.0097.0091.0093.850.00-15331.34%
MSFT230317C001650002021-04-29 10:55AM EDT165.0092.0087.0589.850.00-24231.20%
MSFT230317C001700002021-04-29 9:53AM EDT170.0091.8183.4085.750.00-1224130.79%
MSFT230317C001750002021-05-12 12:59PM EDT175.0074.6578.6081.850.00-27030.55%
MSFT230317C001800002021-05-10 3:57PM EDT180.0076.5074.9077.700.00-719129.90%
MSFT230317C001850002021-05-04 10:19AM EDT185.0071.0071.0074.300.00-14130.05%
MSFT230317C001900002021-05-04 1:39PM EDT190.0062.6368.4571.150.00-15630.33%
MSFT230317C001950002021-05-05 3:02PM EDT195.0060.0064.8067.400.00-22529.85%
MSFT230317C002000002021-05-12 1:33PM EDT200.0059.8060.4564.200.00-141929.84%
MSFT230317C002050002021-05-04 12:25PM EDT205.0061.0057.6560.950.00-15329.67%
MSFT230317C002100002021-05-06 9:52AM EDT210.0054.7054.9057.600.00-210429.32%
MSFT230317C002150002021-05-12 11:42AM EDT215.0048.0051.9054.550.00-512429.15%
MSFT230317C002200002021-05-13 3:50PM EDT220.0049.0048.6051.45+2.04+4.34%21,31728.86%
MSFT230317C002250002021-05-13 2:16PM EDT225.0044.9245.8048.700.00-124528.77%
MSFT230317C002300002021-05-13 12:54PM EDT230.0042.4042.8045.700.00-654828.40%
MSFT230317C002350002021-05-12 1:34PM EDT235.0036.5040.1542.800.00-3359028.03%
MSFT230317C002400002021-05-13 10:44AM EDT240.0037.1538.0040.200.00-174227.82%
MSFT230317C002450002021-05-13 11:40AM EDT245.0034.5035.1537.350.00-1228827.34%
MSFT230317C002500002021-05-13 1:44PM EDT250.0031.7532.8534.800.00-1046027.02%
MSFT230317C002550002021-05-13 1:25PM EDT255.0029.5030.0032.700.00-620826.96%
MSFT230317C002600002021-05-12 10:34AM EDT260.0026.5027.8530.600.00-273226.83%
MSFT230317C002650002021-05-12 11:10AM EDT265.0023.9026.2028.800.00-318826.85%
MSFT230317C002700002021-05-14 9:33AM EDT270.0025.4624.5026.40+1.77+7.47%2083226.34%
MSFT230317C002750002021-05-10 3:12PM EDT275.0021.0022.0524.650.00-431326.25%
MSFT230317C002800002021-05-13 9:59AM EDT280.0020.9720.6023.100.00-5615826.24%
MSFT230317C002850002021-05-03 1:05PM EDT285.0023.2018.9521.600.00-428726.20%
MSFT230317C002900002021-05-05 10:04AM EDT290.0017.5617.1020.100.00-415226.10%
MSFT230317C002950002021-05-04 1:20PM EDT295.0017.0516.1518.300.00-113225.70%
MSFT230317C003000002021-05-13 1:37PM EDT300.0015.3815.6517.300.00-424,84025.86%
MSFT230317C003050002021-05-14 9:30AM EDT305.0014.8714.1016.20+0.10+0.68%220025.88%
MSFT230317C003100002021-05-12 9:30AM EDT310.0012.8912.7515.050.00-445725.81%
MSFT230317C003150002021-05-04 3:02PM EDT315.0013.6811.9514.350.00-410526.06%
MSFT230317C003200002021-05-14 9:33AM EDT320.0012.3111.6513.00+3.16+34.54%401,93625.71%
MSFT230317C003250002021-05-06 2:32PM EDT325.009.3510.1012.250.00-47525.82%
MSFT230317C003300002021-05-12 11:57AM EDT330.009.139.7511.350.00-213025.75%
MSFT230317C003350002021-05-05 9:42AM EDT335.0010.768.1511.300.00-1037826.42%
MSFT230317C003400002021-05-13 3:50PM EDT340.009.358.8010.70+1.11+13.47%42,19426.55%
MSFT230317C003450002021-04-28 3:19PM EDT345.0010.808.109.500.00-24226.05%
MSFT230317C003500002021-05-11 9:33AM EDT350.007.187.759.700.00-215726.90%
MSFT230317C003550002021-05-10 3:59PM EDT355.007.206.858.150.00-21225.92%
MSFT230317C003600002021-05-13 12:17PM EDT360.006.856.858.550.00-746026.96%
MSFT230317C003650002021-05-04 12:58PM EDT365.007.006.107.400.00-233726.29%
MSFT230317C003700002021-05-14 9:33AM EDT370.006.395.607.15+0.81+14.52%2080926.57%
MSFT230317C003750002021-04-27 1:30PM EDT375.008.205.556.650.00-42226.53%
MSFT230317C003800002021-05-11 3:44PM EDT380.005.415.206.150.00-61526.46%
MSFT230317C003900002021-05-14 9:30AM EDT390.004.424.555.60-0.65-12.82%41,56126.78%
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
MSFT230317P001100002021-05-14 9:48AM EDT110.002.302.062.49-0.04-1.71%861,52439.58%
MSFT230317P001150002021-05-10 1:48PM EDT115.002.172.263.400.00-751040.58%
MSFT230317P001200002021-05-03 10:27AM EDT120.002.922.573.350.00-401538.50%
MSFT230317P001250002021-05-12 10:04AM EDT125.003.252.963.700.00-1035937.60%
MSFT230317P001300002021-05-07 2:55PM EDT130.002.953.404.300.00-22837.26%
MSFT230317P001350002021-04-29 12:27PM EDT135.004.123.804.350.00-136235.57%
MSFT230317P001400002021-05-12 10:04AM EDT140.004.624.305.000.00-101735.20%
MSFT230317P001450002021-05-12 10:05AM EDT145.005.444.755.450.00-101034.35%
MSFT230317P001500002021-05-13 1:03PM EDT150.006.255.456.050.00-153533.72%
MSFT230317P001550002021-04-22 11:07AM EDT155.006.176.106.700.00-101133.11%
MSFT230317P001600002021-05-12 10:05AM EDT160.007.706.957.550.00-1057732.74%
MSFT230317P001650002021-05-11 3:54PM EDT165.007.507.708.350.00-33432.20%
MSFT230317P001700002021-05-11 3:28PM EDT170.008.678.459.400.00-432931.93%
MSFT230317P001750002021-04-29 2:59PM EDT175.009.828.6010.350.00-2931.43%
MSFT230317P001800002021-04-28 1:41PM EDT180.0010.4010.0512.600.00-137032.38%
MSFT230317P001850002021-04-29 11:41AM EDT185.0012.4010.7513.100.00-120731.17%
MSFT230317P001900002021-05-11 10:20AM EDT190.0013.4613.2015.400.00-626131.86%
MSFT230317P001950002021-04-28 3:46PM EDT195.0016.0014.5016.750.00-14931.41%
MSFT230317P002000002021-05-13 1:33PM EDT200.0018.0015.7517.350.00-22,10630.17%
MSFT230317P002050002021-05-12 3:12PM EDT205.0019.0516.7019.700.00-2529030.55%
MSFT230317P002100002021-05-06 9:36AM EDT210.0020.5019.1521.450.00-141430.26%
MSFT230317P002150002021-05-13 9:55AM EDT215.0023.2520.0524.300.00-14030.84%
MSFT230317P002200002021-05-14 9:30AM EDT220.0024.1023.1524.75+0.55+2.34%31,03829.28%
MSFT230317P002250002021-04-28 11:45AM EDT225.0029.5024.4527.150.00-115729.31%
MSFT230317P002300002021-04-29 3:30PM EDT230.0027.0726.5529.550.00-1210729.24%
MSFT230317P002350002021-05-12 12:17PM EDT235.0032.4029.3531.300.00-22928.58%
MSFT230317P002400002021-05-06 10:55AM EDT240.0034.0131.2533.950.00-125128.56%
MSFT230317P002450002021-04-29 11:08AM EDT245.0034.4034.1036.250.00-21228.19%
MSFT230317P002500002021-05-05 12:49PM EDT250.0039.1036.0538.550.00-849927.74%
MSFT230317P002550002021-04-28 3:56PM EDT255.0038.5538.5541.350.00-56227.61%
MSFT230317P002600002021-05-12 10:20AM EDT260.0045.1641.1044.100.00-32427.36%
MSFT230317P002650002021-04-28 3:11PM EDT265.0042.5544.2047.400.00-34427.45%
MSFT230317P002700002021-05-12 3:14PM EDT270.0053.4147.0050.400.00-1221027.25%
MSFT230317P002750002021-04-29 11:55AM EDT275.0051.3050.5053.750.00-1611127.23%
MSFT230317P002800002021-04-30 10:19AM EDT280.0053.5554.0056.950.00-49127.04%
MSFT230317P002850002021-05-10 11:34AM EDT285.0056.2057.0560.300.00-23826.90%
MSFT230317P002900002021-04-29 11:54AM EDT290.0060.9560.6063.550.00-2126.61%
MSFT230317P002950002021-04-30 1:07PM EDT295.0063.7564.5067.450.00-26926.77%
MSFT230317P003000002021-05-14 9:30AM EDT300.0070.3667.6570.95-1.11-1.55%391,80026.55%
MSFT230317P003050002021-04-30 12:59PM EDT305.0071.4071.5574.800.00-212226.55%
MSFT230317P003100002021-05-12 9:30AM EDT310.0080.9975.0078.750.00-69326.57%
MSFT230317P003150002021-04-29 9:44AM EDT315.0076.0579.1582.250.00-22626.16%
MSFT230317P003200002021-05-12 9:30AM EDT320.0091.2883.1087.000.00-2231126.76%
MSFT230317P003250002021-04-28 11:40AM EDT325.0084.8087.3090.600.00-201726.33%
MSFT230317P003300002021-04-29 10:33AM EDT330.0091.3091.5595.150.00-21926.68%
MSFT230317P003350002021-05-04 1:41PM EDT335.0098.6595.6099.000.00-23026.35%
MSFT230317P003400002021-05-14 9:30AM EDT340.00103.00100.75103.50+4.85+4.94%61,14526.57%
MSFT230317P003450002021-04-29 10:29AM EDT345.00104.30105.05108.000.00-42126.77%
MSFT230317P003500002021-05-07 10:34AM EDT350.00113.44109.20112.550.00-23726.98%
MSFT230317P003550002021-05-04 10:29AM EDT355.00113.75113.55116.650.00-24826.69%
MSFT230317P003600002021-05-12 9:30AM EDT360.00124.42118.35121.350.00-33626.99%
MSFT230317P003650002021-04-28 3:08PM EDT365.00116.52122.90125.950.00-171427.15%
MSFT230317P003700002021-05-12 9:30AM EDT370.00136.46127.60130.550.00-1113527.29%
MSFT230317P003750002021-04-28 11:20AM EDT375.00127.00132.15135.350.00--327.62%
MSFT230317P003800002021-05-03 2:07PM EDT380.00134.05136.55139.850.00-2527.59%
MSFT230317P003900002021-04-27 3:22PM EDT390.00134.55146.00149.350.00--528.04%