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
237.92-3.06 (-1.27%)
收市價: 04:00PM EDT
238.08 +0.16 (+0.07%)
收市後: 07:59PM 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
MSFT230317C001100002022-09-15 1:35PM EDT110.00139.00127.10130.850.00-420662.95%
MSFT230317C001150002022-06-30 9:37AM EDT115.00144.55165.60167.850.00-1379217.51%
MSFT230317C001200002022-09-23 3:26PM EDT120.00118.65117.50120.85-8.35-6.57%136958.55%
MSFT230317C001250002022-08-11 1:20PM EDT125.00164.95140.05143.050.00-2573154.58%
MSFT230317C001300002022-09-22 3:40PM EDT130.00114.98108.00111.200.00-28255.82%
MSFT230317C001350002022-09-14 10:54AM EDT135.00120.45103.15106.450.00-19754.18%
MSFT230317C001400002022-09-23 12:04PM EDT140.00101.0098.50101.85-1.00-0.98%128653.46%
MSFT230317C001450002022-09-19 11:37AM EDT145.00100.0093.7597.050.00-215851.71%
MSFT230317C001500002022-09-23 11:07AM EDT150.0093.9589.2092.55-3.05-3.14%1321051.07%
MSFT230317C001550002022-09-14 1:15PM EDT155.00101.0085.0087.800.00-26450.38%
MSFT230317C001600002022-09-20 1:06PM EDT160.0085.9580.0084.000.00-37256.53%
MSFT230317C001650002022-09-16 3:02PM EDT165.0083.8075.5079.500.00-17854.81%
MSFT230317C001700002022-09-22 12:25PM EDT170.0076.2071.0074.900.00-21,74452.73%
MSFT230317C001750002022-09-20 2:12PM EDT175.0071.2967.9569.700.00-612349.00%
MSFT230317C001800002022-09-23 10:30AM EDT180.0065.7763.2065.70-1.73-2.56%19948.46%
MSFT230317C001850002022-09-19 11:15AM EDT185.0065.4158.0561.450.00-237447.10%
MSFT230317C001900002022-09-22 2:35PM EDT190.0058.1054.0057.000.00-214045.16%
MSFT230317C001950002022-08-23 10:11AM EDT195.0089.8052.3054.700.00-109247.64%
MSFT230317C002000002022-09-22 12:49PM EDT200.0050.8846.0050.000.00-543944.87%
MSFT230317C002050002022-09-21 1:17PM EDT205.0049.8042.4545.300.00-910942.07%
MSFT230317C002100002022-09-21 3:45PM EDT210.0042.3539.0041.750.00-423641.33%
MSFT230317C002150002022-09-20 2:19PM EDT215.0039.3035.0038.000.00-320840.03%
MSFT230317C002200002022-09-23 1:39PM EDT220.0034.0532.0035.50-1.80-5.02%111,20340.65%
MSFT230317C002250002022-09-21 2:01PM EDT225.0031.4030.0031.35-2.25-6.69%128938.30%
MSFT230317C002300002022-09-23 3:12PM EDT230.0027.1526.8528.00-3.51-11.45%1985737.08%
MSFT230317C002350002022-09-23 3:55PM EDT235.0024.5523.8025.10-2.60-9.58%3386436.34%
MSFT230317C002400002022-09-23 3:54PM EDT240.0021.9021.4022.45-1.60-6.81%491,38935.75%
MSFT230317C002450002022-09-23 3:35PM EDT245.0019.4019.4519.75-1.35-6.51%75074734.84%
MSFT230317C002500002022-09-23 3:46PM EDT250.0017.2516.6517.55-2.25-11.54%5851,61734.44%
MSFT230317C002550002022-09-23 3:46PM EDT255.0015.1514.5015.40-1.80-10.62%1441,06033.87%
MSFT230317C002600002022-09-23 3:46PM EDT260.0012.9013.0013.45-1.90-12.84%472,16133.35%
MSFT230317C002650002022-09-23 3:46PM EDT265.0011.4511.2511.65-1.34-10.48%131,63332.82%
MSFT230317C002700002022-09-23 3:13PM EDT270.009.709.3510.30-1.50-13.39%532,50732.77%
MSFT230317C002750002022-09-23 3:53PM EDT275.008.408.258.70-0.60-6.67%371,52432.05%
MSFT230317C002800002022-09-23 3:53PM EDT280.007.206.857.50-1.31-15.39%1702,57631.77%
MSFT230317C002850002022-09-23 3:54PM EDT285.006.125.956.40-0.82-11.82%381,04131.43%
MSFT230317C002900002022-09-23 3:52PM EDT290.005.155.055.45-1.05-16.94%1493,99831.15%
MSFT230317C002950002022-09-23 3:29PM EDT295.004.354.254.60-0.39-8.23%322,05830.85%
MSFT230317C003000002022-09-23 2:58PM EDT300.003.593.603.85-0.66-15.53%576,73330.52%
MSFT230317C003050002022-09-23 2:11PM EDT305.003.102.993.35-0.65-17.33%481,86730.62%
MSFT230317C003100002022-09-23 1:23PM EDT310.002.802.532.84-0.40-12.50%442,15830.49%
MSFT230317C003150002022-09-23 11:24AM EDT315.002.482.142.38-0.14-5.34%262,28430.30%
MSFT230317C003200002022-09-23 3:57PM EDT320.001.841.792.08-0.35-15.98%693,74030.47%
MSFT230317C003250002022-09-23 3:00PM EDT325.001.631.521.78-0.04-2.40%462,15430.48%
MSFT230317C003300002022-09-23 3:01PM EDT330.001.391.281.54-0.21-13.13%543,88130.57%
MSFT230317C003350002022-09-23 11:52AM EDT335.001.341.071.32+0.07+5.51%315,10030.60%
MSFT230317C003400002022-09-23 2:27PM EDT340.001.010.921.06-0.05-4.72%173,33230.26%
MSFT230317C003450002022-09-22 1:00PM EDT345.000.920.780.93+0.01+1.10%32,57530.46%
MSFT230317C003500002022-09-23 11:10AM EDT350.000.850.660.82+0.05+6.25%62,33330.66%
MSFT230317C003550002022-09-23 2:11PM EDT355.000.660.570.72+0.03+4.76%22,15130.85%
MSFT230317C003600002022-09-20 1:17PM EDT360.000.600.490.63+0.04+7.14%44,01131.01%
MSFT230317C003650002022-09-22 1:38PM EDT365.000.520.420.560.00-43,38531.23%
MSFT230317C003700002022-09-23 12:39PM EDT370.000.450.370.500.00-111,91531.47%
MSFT230317C003750002022-09-23 12:39PM EDT375.000.410.300.45-0.04-8.89%201,69431.74%
MSFT230317C003800002022-09-19 2:38PM EDT380.000.360.260.400.00-773531.93%
MSFT230317C003850002022-09-22 2:57PM EDT385.000.330.230.380.00-167832.42%
MSFT230317C003900002022-09-23 10:46AM EDT390.000.300.280.34+0.01+3.45%103,89632.62%
MSFT230317C003950002022-09-12 10:42AM EDT395.000.460.190.320.00-241633.06%
MSFT230317C004000002022-09-22 1:32PM EDT400.000.220.140.290.00-41,25833.30%
MSFT230317C004050002022-09-15 11:00AM EDT405.000.220.130.330.00-161,71034.55%
MSFT230317C004100002022-09-15 11:00AM EDT410.000.240.030.300.00-331,60734.77%
MSFT230317C004150002022-09-15 11:00AM EDT415.000.210.010.350.00-260136.13%
MSFT230317C004200002022-09-09 3:33PM EDT420.000.230.010.240.00-2591,07335.01%
MSFT230317C004250002022-09-19 2:00PM EDT425.000.140.070.220.00-358535.25%
MSFT230317C004300002022-09-14 11:31AM EDT430.000.140.060.210.00-293535.65%
MSFT230317C004350002022-09-14 11:32AM EDT435.000.130.050.200.00-151836.04%
MSFT230317C004400002022-09-07 9:48AM EDT440.000.110.050.190.00-10047636.38%
MSFT230317C004500002022-09-16 11:58AM EDT450.000.080.030.200.00-22,82037.74%
MSFT230317C004600002022-09-19 10:11AM EDT460.000.080.020.210.00-5034039.06%
MSFT230317C004700002022-09-23 9:54AM EDT470.000.070.040.12+0.02+40.00%10040737.70%
MSFT230317C004800002022-09-22 10:42AM EDT480.000.090.010.240.00-5036941.82%
MSFT230317C004900002022-09-23 10:21AM EDT490.000.070.050.12-0.01-12.50%15071439.65%
MSFT230317C005000002022-09-23 12:39PM EDT500.000.050.000.13-0.02-28.57%501,20040.92%
MSFT230317C005200002022-09-20 1:44PM EDT520.000.060.000.06+0.03+100.00%22,93539.65%
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
MSFT230317P001100002022-09-16 2:36PM EDT110.000.410.380.53-0.01-2.38%112,49254.69%
MSFT230317P001150002022-09-22 2:49PM EDT115.000.460.430.620.00-52,70852.98%
MSFT230317P001200002022-09-19 3:57PM EDT120.000.550.610.730.00-11,47752.25%
MSFT230317P001250002022-09-23 2:56PM EDT125.000.850.720.85+0.33+63.46%1601,84250.85%
MSFT230317P001300002022-09-20 2:01PM EDT130.000.840.880.980.00-354150.11%
MSFT230317P001350002022-09-21 9:30AM EDT135.000.961.041.150.00-148948.88%
MSFT230317P001400002022-09-23 11:20AM EDT140.001.171.221.38+0.11+10.38%162447.93%
MSFT230317P001450002022-09-21 2:59PM EDT145.001.071.471.590.00-159546.63%
MSFT230317P001500002022-09-22 2:38PM EDT150.001.591.631.880.00-878845.67%
MSFT230317P001550002022-09-22 1:13PM EDT155.001.871.942.190.00-266544.61%
MSFT230317P001600002022-09-23 12:28PM EDT160.002.452.302.54+0.38+18.36%570943.54%
MSFT230317P001650002022-09-20 3:41PM EDT165.002.382.702.950.00-245642.56%
MSFT230317P001700002022-09-23 3:57PM EDT170.003.353.153.45+0.48+16.72%31,19241.71%
MSFT230317P001750002022-09-23 3:10PM EDT175.004.083.704.00+0.73+21.79%3176740.82%
MSFT230317P001800002022-09-22 10:23AM EDT180.004.104.254.600.00-1170039.88%
MSFT230317P001850002022-09-22 11:26AM EDT185.005.604.905.30+0.85+17.89%185539.01%
MSFT230317P001900002022-09-23 2:58PM EDT190.006.485.706.00+1.06+19.56%1276337.95%
MSFT230317P001950002022-09-23 3:10PM EDT195.007.206.507.00+1.45+25.22%311,28337.39%
MSFT230317P002000002022-09-23 1:47PM EDT200.007.907.557.90+0.98+14.16%363,78936.36%
MSFT230317P002050002022-09-23 2:48PM EDT205.009.608.559.05+1.60+20.00%1103,33935.64%
MSFT230317P002100002022-09-23 1:47PM EDT210.0010.339.7510.30+1.48+16.72%152,31934.87%
MSFT230317P002150002022-09-23 2:08PM EDT215.0011.6611.2511.70+1.86+18.98%151,30034.13%
MSFT230317P002200002022-09-23 2:21PM EDT220.0013.8012.8013.25+2.60+23.21%364,16833.41%
MSFT230317P002250002022-09-23 2:56PM EDT225.0016.0014.4514.95+3.00+23.08%582,75732.67%
MSFT230317P002300002022-09-23 3:38PM EDT230.0017.2016.3516.85+2.37+15.98%964,17731.99%
MSFT230317P002350002022-09-23 3:03PM EDT235.0019.7518.4019.35+3.08+18.48%342,27731.97%
MSFT230317P002400002022-09-23 3:30PM EDT240.0021.5520.7521.70+3.05+16.49%3404,70831.43%
MSFT230317P002450002022-09-23 3:26PM EDT245.0024.4423.2024.20+2.82+13.04%5112,23630.84%
MSFT230317P002500002022-09-23 3:44PM EDT250.0026.2025.8526.60+2.85+12.21%744,36729.80%
MSFT230317P002550002022-09-23 3:46PM EDT255.0029.1528.7029.85+2.90+11.05%212,77929.79%
MSFT230317P002600002022-09-23 2:09PM EDT260.0032.3031.6533.55+3.30+11.38%61,65830.22%
MSFT230317P002650002022-09-23 12:45PM EDT265.0035.4734.9036.30+2.22+6.68%121,53328.82%
MSFT230317P002700002022-09-23 12:40PM EDT270.0040.0037.7539.55+6.50+19.40%263,25127.89%
MSFT230317P002750002022-09-23 1:35PM EDT275.0041.2541.7044.05+0.04+0.10%303,59728.94%
MSFT230317P002800002022-09-23 12:21PM EDT280.0046.0145.3548.05+2.26+5.17%112,11528.86%
MSFT230317P002850002022-09-22 9:33AM EDT285.0049.5049.6051.050.00-31,56426.32%
MSFT230317P002900002022-09-23 10:50AM EDT290.0052.9453.5555.55+2.19+4.32%342,18026.68%
MSFT230317P002950002022-09-20 10:22AM EDT295.0055.5157.9059.850.00-21,13026.31%
MSFT230317P003000002022-09-23 12:00PM EDT300.0063.0362.5065.05+1.61+2.62%112,56828.25%
MSFT230317P003050002022-09-23 10:29AM EDT305.0066.6766.1069.15+1.08+1.65%169126.86%
MSFT230317P003100002022-09-22 2:18PM EDT310.0070.3071.8574.900.00-21,74630.48%
MSFT230317P003150002022-09-22 2:13PM EDT315.0075.4175.4079.650.00-1048930.96%
MSFT230317P003200002022-09-23 2:09PM EDT320.0083.0081.2584.50+4.70+6.00%234231.69%
MSFT230317P003250002022-09-22 3:48PM EDT325.0081.7885.4589.400.00-202,00032.52%
MSFT230317P003300002022-09-22 3:48PM EDT330.0086.5390.4594.400.00-3123333.66%
MSFT230317P003350002022-09-23 11:41AM EDT335.0095.9395.7599.40+1.03+1.09%4034.76%
MSFT230317P003400002022-09-22 3:45PM EDT340.0096.99100.40104.400.00-45735.84%
MSFT230317P003450002022-09-21 3:44PM EDT345.00103.60105.75109.400.00-1357136.90%
MSFT230317P003500002022-09-22 1:30PM EDT350.00109.56110.75114.400.00-14237.93%
MSFT230317P003550002022-09-09 2:02PM EDT355.0090.85115.75119.400.00-1238.94%
MSFT230317P003600002022-09-07 2:31PM EDT360.00102.45120.75124.400.00-681439.93%
MSFT230317P003650002022-09-07 2:31PM EDT365.00105.80125.75129.350.00-91040.70%
MSFT230317P003700002022-08-17 3:25PM EDT370.0078.45123.00127.600.00-300.00%
MSFT230317P003750002022-08-19 10:38AM EDT375.0087.42128.90132.600.00-1400.00%
MSFT230317P003800002022-05-27 11:14AM EDT380.00107.40110.40114.500.00-650.00%
MSFT230317P003850002022-09-19 3:15PM EDT385.00139.60145.55149.400.00-150044.58%
MSFT230317P003900002022-09-19 3:20PM EDT390.00145.50150.75154.350.00-14045.25%
MSFT230317P003950002022-09-16 3:47PM EDT395.00150.93155.75159.400.00-275046.32%
MSFT230317P004000002022-09-16 3:22PM EDT400.00155.27160.25164.400.00-110047.17%
MSFT230317P004050002022-09-16 3:18PM EDT405.00160.77165.25169.400.00-48048.00%
MSFT230317P004100002022-09-16 3:17PM EDT410.00165.76170.30174.400.00-22048.82%
MSFT230317P004150002022-09-16 3:16PM EDT415.00170.58175.30179.400.00-2249.62%
MSFT230317P004200002022-09-21 3:54PM EDT420.00178.85180.35184.400.00-85050.41%
MSFT230317P004250002022-09-22 2:05PM EDT425.00182.75185.70189.400.00-30051.18%
MSFT230317P004300002022-09-21 3:10PM EDT430.00186.20190.70194.400.00-2051.95%
MSFT230317P004350002022-06-14 11:01AM EDT435.00192.04179.95182.150.00-320.00%
MSFT230317P004400002022-09-23 2:35PM EDT440.00204.35200.55204.40+25.00+13.94%1453.44%
MSFT230317P004500002022-08-01 10:55AM EDT450.00168.59185.55187.750.00-100.00%
MSFT230317P004600002022-04-26 9:47AM EDT460.00184.06192.60195.800.00--00.00%
MSFT230317P004700002022-05-23 3:21PM EDT470.00210.35216.05217.900.00-400.00%
MSFT230317P004800002022-07-26 12:58PM EDT480.00229.85203.70205.450.00-600.00%
MSFT230317P004900002022-07-26 3:50PM EDT490.00239.32212.40213.950.00--00.00%
MSFT230317P005000002022-08-17 2:18PM EDT500.00205.45255.40257.650.00-500.00%
MSFT230317P005200002022-07-26 3:02PM EDT520.00269.78242.65244.700.00-2600.00%