香港股市 將在 8 小時 39 分鐘 開市

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
248.16+0.16 (+0.06%)
收市價: 04:00PM EST
248.15 -0.01 (-0.00%)
收市後: 07:59PM EST
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
MSFT230317C001100002023-01-25 10:30AM EST110.00124.90136.45140.450.00-10208101.66%
MSFT230317C001150002022-10-27 9:15AM EST115.00115.45132.50134.650.00-10101.66%
MSFT230317C001200002023-01-25 12:30PM EST120.00118.60126.50130.200.00-536886.62%
MSFT230317C001250002022-08-11 12:20PM EST125.00164.95140.05143.050.00-2573243.41%
MSFT230317C001300002022-12-29 10:30AM EST130.00110.00116.80120.200.00-18184.33%
MSFT230317C001350002022-12-02 12:11PM EST135.00119.98104.85106.750.00-2980.00%
MSFT230317C001400002022-11-14 2:47PM EST140.00104.50105.85108.150.00-12840.00%
MSFT230317C001450002023-01-09 9:30AM EST145.0083.00101.70105.300.00-114671.39%
MSFT230317C001500002023-01-27 3:20PM EST150.00101.1596.85100.30+8.80+9.53%624269.48%
MSFT230317C001550002022-12-15 9:35AM EST155.0099.6584.1585.950.00-2510.00%
MSFT230317C001600002023-01-26 11:34AM EST160.0084.4986.6590.350.00-24559.67%
MSFT230317C001650002023-01-25 2:38PM EST165.0076.5581.7585.350.00-17757.23%
MSFT230317C001700002023-01-23 3:08PM EST170.0073.0676.8080.400.00-11,72154.64%
MSFT230317C001750002023-01-25 10:14AM EST175.0058.1572.4075.500.00-1013156.76%
MSFT230317C001800002023-01-26 1:20PM EST180.0064.0067.2570.500.00-113651.88%
MSFT230317C001850002023-01-26 1:14PM EST185.0059.5061.9565.600.00-525764.10%
MSFT230317C001900002023-01-27 3:20PM EST190.0059.9057.0560.85+8.20+15.86%1616661.29%
MSFT230317C001950002023-01-27 12:21PM EST195.0054.2052.8056.00+3.20+6.27%28057.72%
MSFT230317C002000002023-01-27 1:16PM EST200.0049.1047.8551.05+1.70+3.59%647653.50%
MSFT230317C002050002023-01-27 1:16PM EST205.0044.3042.5546.30+2.58+6.18%320250.39%
MSFT230317C002100002023-01-27 3:50PM EST210.0040.0438.5041.65+1.31+3.38%2820647.61%
MSFT230317C002150002023-01-27 3:04PM EST215.0036.0033.1536.90+3.96+12.36%532844.17%
MSFT230317C002200002023-01-27 3:51PM EST220.0030.5029.9531.80-0.20-0.65%171,70539.09%
MSFT230317C002250002023-01-27 3:10PM EST225.0027.3525.4527.10+1.70+6.63%282,19435.61%
MSFT230317C002300002023-01-27 3:57PM EST230.0021.8521.3022.40+0.30+1.39%6235,88631.89%
MSFT230317C002350002023-01-27 3:52PM EST235.0018.1216.4018.25+0.12+0.67%5207,44129.68%
MSFT230317C002400002023-01-27 3:54PM EST240.0014.5014.1014.55+0.15+1.05%54714,96628.16%
MSFT230317C002450002023-01-27 3:59PM EST245.0011.0110.5011.30-0.29-2.57%2,4079,74027.02%
MSFT230317C002500002023-01-27 3:58PM EST250.008.458.008.50-0.10-1.17%2,78211,41226.07%
MSFT230317C002550002023-01-27 3:58PM EST255.006.055.556.15-0.20-3.20%8516,35025.19%
MSFT230317C002600002023-01-27 3:59PM EST260.004.154.004.30-0.22-5.03%1,37914,59424.52%
MSFT230317C002650002023-01-27 3:58PM EST265.002.852.662.99-0.15-5.00%1,13915,64724.30%
MSFT230317C002700002023-01-27 3:59PM EST270.001.831.742.00-0.17-8.50%1,8329,94624.05%
MSFT230317C002750002023-01-27 3:52PM EST275.001.251.111.24-0.05-3.85%7906,04023.52%
MSFT230317C002800002023-01-27 3:59PM EST280.000.760.700.81-0.06-7.32%8236,40023.61%
MSFT230317C002850002023-01-27 3:59PM EST285.000.520.500.530.00-5455,05623.80%
MSFT230317C002900002023-01-27 3:53PM EST290.000.360.250.36-0.01-2.70%2943,16824.24%
MSFT230317C002950002023-01-27 3:53PM EST295.000.230.140.25+0.02+9.52%845,75424.76%
MSFT230317C003000002023-01-27 3:59PM EST300.000.170.150.180.00-3337,65725.37%
MSFT230317C003050002023-01-27 3:27PM EST305.000.130.110.13+0.03+30.00%202,54425.98%
MSFT230317C003100002023-01-27 2:25PM EST310.000.090.020.10+0.01+12.50%32,50926.76%
MSFT230317C003150002023-01-27 3:54PM EST315.000.060.060.07+0.02+50.00%2822,29527.15%
MSFT230317C003200002023-01-27 2:53PM EST320.000.050.030.060.00-45,85228.22%
MSFT230317C003250002023-01-26 2:33PM EST325.000.040.010.050.00-102,39529.10%
MSFT230317C003300002023-01-27 3:04PM EST330.000.020.010.040.00-303,82829.79%
MSFT230317C003350002023-01-27 2:04PM EST335.000.020.000.060.00-313,80732.62%
MSFT230317C003400002023-01-27 2:25PM EST340.000.010.000.020.00-23,10130.47%
MSFT230317C003450002023-01-26 12:28PM EST345.000.010.000.020.00-62,75231.64%
MSFT230317C003500002023-01-27 11:18AM EST350.000.010.000.020.00-122,91232.81%
MSFT230317C003550002023-01-12 9:30AM EST355.000.030.000.090.00-331,93939.75%
MSFT230317C003600002023-01-27 11:18AM EST360.000.040.000.08+0.03+300.00%113,92940.53%
MSFT230317C003650002023-01-25 1:34PM EST365.000.010.000.080.00-503,24241.80%
MSFT230317C003700002023-01-11 2:12PM EST370.000.010.000.080.00-11,74043.16%
MSFT230317C003750002023-01-26 12:28PM EST375.000.110.000.010.00-81,66536.72%
MSFT230317C003800002023-01-23 11:16AM EST380.000.010.000.080.00-181845.61%
MSFT230317C003850002023-01-13 11:58AM EST385.000.010.000.080.00-6373346.88%
MSFT230317C003900002023-01-11 9:36AM EST390.000.010.000.080.00-113,81048.05%
MSFT230317C003950002023-01-26 11:28AM EST395.000.010.000.080.00-582349.22%
MSFT230317C004000002023-01-23 10:49AM EST400.000.010.000.010.00-51,25141.41%
MSFT230317C004050002023-01-11 3:14PM EST405.000.010.000.080.00-101,92651.47%
MSFT230317C004100002023-01-25 10:59AM EST410.000.010.000.080.00-51,84852.54%
MSFT230317C004150002022-11-14 2:09PM EST415.000.030.000.040.00-5080850.00%
MSFT230317C004200002023-01-06 3:41PM EST420.000.010.000.080.00-461,55551.17%
MSFT230317C004250002022-12-05 10:38AM EST425.000.010.000.020.00-575649.22%
MSFT230317C004300002022-12-23 12:45PM EST430.000.020.000.500.00-196764.84%
MSFT230317C004350002022-11-18 1:08PM EST435.000.030.000.030.00-11,32552.73%
MSFT230317C004400002022-12-01 10:54AM EST440.000.010.000.030.00-566750.78%
MSFT230317C004500002022-12-22 10:20AM EST450.000.020.000.080.00-13,08157.03%
MSFT230317C004600002022-12-13 3:41PM EST460.000.020.000.020.00-20036052.34%
MSFT230317C004700002022-10-18 10:04AM EST470.000.060.000.040.00-5045757.03%
MSFT230317C004800002022-12-09 3:44PM EST480.000.010.000.050.00-4231059.77%
MSFT230317C004900002023-01-24 10:19AM EST490.000.010.000.080.00-2069564.06%
MSFT230317C005000002022-12-22 12:48PM EST500.000.010.000.250.00-111,29973.54%
MSFT230317C005200002023-01-23 11:59AM EST520.000.010.000.020.00-11,94261.72%
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
MSFT230317P001100002023-01-25 2:43PM EST110.000.010.000.090.00-732,99182.03%
MSFT230317P001150002023-01-26 11:14AM EST115.000.010.000.100.00-1002,92478.52%
MSFT230317P001200002023-01-26 2:04PM EST120.000.010.000.100.00-1001,74574.41%
MSFT230317P001250002023-01-26 2:01PM EST125.000.010.000.100.00-2032,22270.51%
MSFT230317P001300002023-01-26 2:04PM EST130.000.010.010.100.00-6563967.38%
MSFT230317P001350002023-01-25 10:46AM EST135.000.010.000.100.00-81,03763.09%
MSFT230317P001400002023-01-26 10:16AM EST140.000.010.010.110.00-21,03960.74%
MSFT230317P001450002023-01-26 12:26PM EST145.000.020.010.040.00-501,86152.34%
MSFT230317P001500002023-01-27 9:38AM EST150.000.020.030.07-0.01-33.33%251,50552.93%
MSFT230317P001550002023-01-25 11:16AM EST155.000.050.030.080.00-674350.20%
MSFT230317P001600002023-01-26 1:42PM EST160.000.050.040.100.00-783450.49%
MSFT230317P001650002023-01-27 3:13PM EST165.000.070.050.100.00-111,47347.27%
MSFT230317P001700002023-01-27 3:40PM EST170.000.100.080.140.00-361,55246.09%
MSFT230317P001750002023-01-27 2:51PM EST175.000.130.100.13+0.01+8.33%2473642.53%
MSFT230317P001800002023-01-27 3:40PM EST180.000.180.170.23-0.01-5.26%344,26642.77%
MSFT230317P001850002023-01-27 3:40PM EST185.000.230.150.28-0.01-4.17%122,90040.82%
MSFT230317P001900002023-01-27 3:46PM EST190.000.310.270.34-0.03-8.82%462,46238.82%
MSFT230317P001950002023-01-27 3:31PM EST195.000.390.400.50-0.05-11.36%273,94738.14%
MSFT230317P002000002023-01-27 3:58PM EST200.000.550.540.63-0.02-3.51%40310,63736.43%
MSFT230317P002050002023-01-27 3:58PM EST205.000.730.720.81-0.06-7.59%3,2419,40234.84%
MSFT230317P002100002023-01-27 3:52PM EST210.000.980.871.00-0.03-2.97%1,48112,34032.91%
MSFT230317P002150002023-01-27 3:59PM EST215.001.311.281.35-0.07-5.07%1,6257,56631.71%
MSFT230317P002200002023-01-27 3:59PM EST220.001.751.711.80-0.07-3.85%2,2458,43730.45%
MSFT230317P002250002023-01-27 3:59PM EST225.002.342.172.44-0.11-4.49%9098,24629.40%
MSFT230317P002300002023-01-27 3:58PM EST230.003.133.053.25-0.12-3.69%3,80113,38828.24%
MSFT230317P002350002023-01-27 3:50PM EST235.004.124.104.40-0.28-6.36%96210,52827.42%
MSFT230317P002400002023-01-27 3:57PM EST240.005.535.455.85-0.24-4.16%1,14411,56226.55%
MSFT230317P002450002023-01-27 3:57PM EST245.007.367.207.80-0.21-2.77%1,2617,37226.07%
MSFT230317P002500002023-01-27 3:57PM EST250.009.558.6510.25-0.26-2.65%1,4616,34225.82%
MSFT230317P002550002023-01-27 3:54PM EST255.0012.1511.2512.45-0.75-5.81%973,80923.65%
MSFT230317P002600002023-01-27 3:54PM EST260.0015.4014.1516.20-0.27-1.72%554,43424.72%
MSFT230317P002650002023-01-27 2:36PM EST265.0018.8017.9019.55-1.88-9.09%462,04723.31%
MSFT230317P002700002023-01-27 3:52PM EST270.0023.2522.2524.60-1.00-4.12%1383,02927.14%
MSFT230317P002750002023-01-27 3:32PM EST275.0026.5525.8029.00-3.21-10.79%253,28728.01%
MSFT230317P002800002023-01-25 3:38PM EST280.0032.4830.4534.30-6.72-17.14%11,26532.48%
MSFT230317P002850002023-01-26 9:38AM EST285.0040.0035.3038.500.00-160131.51%
MSFT230317P002900002023-01-27 2:32PM EST290.0041.7640.0043.20-3.69-8.12%115632.45%
MSFT230317P002950002023-01-25 12:49PM EST295.0055.8045.0548.900.00-514839.10%
MSFT230317P003000002023-01-27 10:04AM EST300.0051.7250.0553.85-1.13-2.14%72541.42%
MSFT230317P003050002023-01-25 12:51PM EST305.0065.9055.0558.400.00-753341.15%
MSFT230317P003100002023-01-27 12:58PM EST310.0061.0060.0563.80-8.55-12.29%218146.06%
MSFT230317P003150002023-01-09 12:38PM EST315.0084.2065.0068.750.00-526048.08%
MSFT230317P003200002023-01-04 3:28PM EST320.0093.4570.0573.750.00-5350.35%
MSFT230317P003250002022-12-22 1:03PM EST325.0089.8783.9086.050.00-7,041081.35%
MSFT230317P003300002023-01-25 3:05PM EST330.0088.9080.0083.750.00-1622954.71%
MSFT230317P003350002022-11-11 10:00AM EST335.0092.9088.3090.35-3.03-3.16%4060.56%
MSFT230317P003400002023-01-04 3:28PM EST340.00113.3589.6593.750.00-12558.86%
MSFT230317P003450002023-01-25 3:09PM EST345.00103.0595.0098.450.00-991958.58%
MSFT230317P003500002023-01-25 3:17PM EST350.00109.7099.90103.750.00-13362.81%
MSFT230317P003550002023-01-23 12:26PM EST355.00110.59104.90108.750.00-2064.71%
MSFT230317P003600002022-11-18 3:44PM EST360.00117.84113.40115.300.00-1070.84%
MSFT230317P003650002022-09-07 1:31PM EST365.00105.80129.40130.850.00-90120.01%
MSFT230317P003700002023-01-12 10:11AM EST370.00133.32119.90123.750.00-1070.19%
MSFT230317P003750002023-01-18 10:43AM EST375.00136.59125.00128.750.00-4071.94%
MSFT230317P003800002022-05-27 10:14AM EST380.00107.40110.40114.500.00-650.00%
MSFT230317P003850002022-12-23 10:17AM EST385.00148.35143.85146.000.00-10108.97%
MSFT230317P003900002023-01-03 10:10AM EST390.00148.87139.70143.750.00-3076.99%
MSFT230317P003950002022-11-04 8:59AM EST395.00179.15139.40141.150.00-400.00%
MSFT230317P004000002022-10-18 2:31PM EST400.00161.73157.70159.700.00-40109.36%
MSFT230317P004050002022-11-02 2:26PM EST405.00183.06149.25151.200.00-300.00%
MSFT230317P004100002022-10-18 1:46PM EST410.00172.91167.75169.650.00-200113.01%
MSFT230317P004150002022-12-13 12:11PM EST415.00158.24175.65177.900.00-10128.21%
MSFT230317P004200002022-11-18 3:50PM EST420.00178.40173.30175.750.00-1092.57%
MSFT230317P004250002022-11-10 11:35AM EST425.00185.75178.30180.800.00-1094.27%
MSFT230317P004300002022-10-14 11:09AM EST430.00200.29182.05185.050.00-6087.32%
MSFT230317P004350002022-11-11 11:16AM EST435.00192.40188.35190.750.00-1097.24%
MSFT230317P004400002022-10-26 10:15AM EST440.00203.72191.80193.800.00-2081.45%
MSFT230317P004500002022-08-01 9:55AM EST450.00168.59185.55187.750.00-100.00%
MSFT230317P004600002022-04-26 8:47AM EST460.00184.06192.60195.800.00--00.00%
MSFT230317P004700002022-05-23 2:21PM EST470.00210.35216.05217.900.00-400.00%
MSFT230317P004800002022-07-26 11:58AM EST480.00229.85203.70205.450.00-600.00%
MSFT230317P004900002022-10-13 10:18AM EST490.00260.30242.05245.100.00--0103.03%
MSFT230317P005000002022-08-17 1:18PM EST500.00205.45255.40257.650.00-50128.56%
MSFT230317P005200002022-07-26 2:02PM EST520.00269.78242.65244.700.00-2600.00%