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
258.35-6.25 (-2.36%)
收市價: 04:00PM EST
258.20 -0.15 (-0.06%)
收市後: 07:59PM EST
價內期權
認購期權範圍2023年4月21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
MSFT230421C001100002023-01-25 9:35AM EST110.00123.00146.70150.800.00-2487.35%
MSFT230421C001150002023-01-03 9:30AM EST115.00129.210.000.000.00-560.00%
MSFT230421C001200002023-02-01 3:45PM EST120.00134.50137.20140.950.00-22386.87%
MSFT230421C001250002023-01-05 10:42AM EST125.00102.10132.55135.850.00-28384.99%
MSFT230421C001300002023-01-31 9:40AM EST130.00114.30127.15130.900.00-1477.73%
MSFT230421C001350002022-12-12 9:35AM EST135.00116.3595.7098.700.00-15120.00%
MSFT230421C001400002023-01-20 3:16PM EST140.00102.60117.40121.000.00-116373.10%
MSFT230421C001450002022-09-07 11:07AM EST145.00113.8093.2595.500.00-23550.00%
MSFT230421C001500002023-01-30 10:05AM EST150.0097.00107.00111.250.00-21864.75%
MSFT230421C001550002023-01-19 9:43AM EST155.0080.52102.60105.900.00-2563.04%
MSFT230421C001600002023-01-11 11:19AM EST160.0075.7997.75101.000.00-13461.16%
MSFT230421C001650002023-01-09 12:45PM EST165.0067.9292.8096.400.00-14860.16%
MSFT230421C001700002023-01-26 12:29PM EST170.0076.6087.9091.450.00-115657.47%
MSFT230421C001750002023-02-03 10:19AM EST175.0088.8683.0086.65+8.91+11.14%17055.42%
MSFT230421C001800002023-02-02 2:40PM EST180.0083.4578.1581.750.00-111453.09%
MSFT230421C001850002023-01-18 11:30AM EST185.0055.5973.3076.900.00-3014150.87%
MSFT230421C001900002023-01-05 12:23PM EST190.0039.6768.4572.000.00-26358.14%
MSFT230421C001950002023-02-01 3:28PM EST195.0060.1463.7067.250.00-119255.59%
MSFT230421C002000002023-02-02 12:02PM EST200.0062.9558.9562.400.00-1127852.54%
MSFT230421C002050002023-01-30 2:13PM EST205.0041.4354.2557.700.00-124450.09%
MSFT230421C002100002023-02-03 12:58PM EST210.0055.0849.5053.00+2.20+4.16%514547.53%
MSFT230421C002150002023-02-03 9:35AM EST215.0048.1844.2048.30+1.26+2.69%511944.89%
MSFT230421C002200002023-02-03 3:03PM EST220.0039.6541.1043.10-5.69-12.55%537740.50%
MSFT230421C002250002023-02-03 2:35PM EST225.0037.3437.4538.00-5.77-13.38%185,01936.51%
MSFT230421C002300002023-02-03 3:11PM EST230.0032.7733.2034.05-3.47-9.58%213,24335.94%
MSFT230421C002350002023-02-03 3:18PM EST235.0029.0628.5029.55-3.29-10.17%132,28733.43%
MSFT230421C002400002023-02-03 3:30PM EST240.0025.3024.2525.75-3.57-12.37%1563,67732.45%
MSFT230421C002450002023-02-03 3:47PM EST245.0021.5021.0021.90-3.64-14.48%3573,08430.91%
MSFT230421C002500002023-02-03 3:59PM EST250.0018.0918.0018.20-3.13-14.75%3575,89829.26%
MSFT230421C002550002023-02-03 3:59PM EST255.0015.1214.8515.20-2.85-15.86%2,2933,17828.63%
MSFT230421C002600002023-02-03 3:58PM EST260.0012.3712.1012.30-3.18-20.45%8195,26027.62%
MSFT230421C002650002023-02-03 3:54PM EST265.009.959.659.85-2.55-20.40%1,6273,24926.92%
MSFT230421C002700002023-02-03 3:52PM EST270.007.707.557.75-2.30-23.00%5567,26326.33%
MSFT230421C002750002023-02-03 3:55PM EST275.006.095.806.00-1.91-23.87%88613,06625.84%
MSFT230421C002800002023-02-03 3:54PM EST280.004.604.404.55-1.65-26.40%1,8546,20325.38%
MSFT230421C002850002023-02-03 3:59PM EST285.003.403.303.40-1.25-26.88%7393,50625.02%
MSFT230421C002900002023-02-03 3:57PM EST290.002.542.452.52-1.06-29.44%1,1543,03824.79%
MSFT230421C002950002023-02-03 3:56PM EST295.001.901.791.87-0.74-28.03%1,3792,43924.70%
MSFT230421C003000002023-02-03 3:52PM EST300.001.351.261.38-0.60-30.77%1,1692,07624.68%
MSFT230421C003050002023-02-03 2:12PM EST305.001.060.971.03-0.26-19.70%10855124.79%
MSFT230421C003100002023-02-03 3:46PM EST310.000.730.720.77-0.37-33.64%6451,76624.95%
MSFT230421C003150002023-02-03 3:59PM EST315.000.560.530.58-0.39-41.05%3684425.16%
MSFT230421C003200002023-02-03 3:57PM EST320.000.440.400.45-0.12-21.43%3581,45625.51%
MSFT230421C003250002023-02-03 1:55PM EST325.000.380.300.35-0.07-15.56%54660625.88%
MSFT230421C003300002023-02-03 3:56PM EST330.000.250.250.27-0.08-24.24%421,53326.17%
MSFT230421C003350002023-02-03 2:05PM EST335.000.230.170.22-0.02-8.00%2846226.66%
MSFT230421C003400002023-02-03 12:48PM EST340.000.210.130.17+0.01+5.00%340726.95%
MSFT230421C003450002023-02-03 3:58PM EST345.000.130.100.14+0.02+18.18%2593627.44%
MSFT230421C003500002023-02-03 2:56PM EST350.000.100.070.110.00-652027.74%
MSFT230421C003550002023-02-01 11:52AM EST355.000.030.050.090.00-134228.17%
MSFT230421C003600002023-02-03 12:34PM EST360.000.090.030.08+0.03+50.00%10439228.86%
MSFT230421C003650002023-01-05 9:39AM EST365.000.030.020.070.00-147129.49%
MSFT230421C003700002023-02-02 3:01PM EST370.000.040.010.060.00-2734929.98%
MSFT230421C003750002023-02-03 10:20AM EST375.000.040.010.05+0.03+300.00%259330.37%
MSFT230421C003800002023-02-03 12:56PM EST380.000.040.000.04+0.03+300.00%225030.66%
MSFT230421C003850002023-02-03 10:24AM EST385.000.030.000.04-0.12-80.00%155231.45%
MSFT230421C003900002023-02-03 3:59PM EST390.000.020.000.04+0.01+100.00%11732.42%
MSFT230421C003950002023-01-31 3:58PM EST395.000.020.000.030.00-31,84432.42%
MSFT230421C004000002023-01-10 9:56AM EST400.000.010.000.030.00-3030833.20%
MSFT230421C004100002022-11-18 10:41AM EST410.000.150.020.080.00-1238.48%
MSFT230421C004200002023-02-03 2:25PM EST420.000.010.000.23-0.07-87.50%220645.41%
MSFT230421C004300002023-02-03 2:25PM EST430.000.010.000.020.00-1037636.72%
認沽盤範圍2023年4月21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
MSFT230421P001100002023-02-02 10:48AM EST110.000.010.000.020.00-377159.38%
MSFT230421P001150002023-02-03 1:17PM EST115.000.010.010.170.00-726668.95%
MSFT230421P001200002023-02-02 10:45AM EST120.000.010.000.230.00-8241767.38%
MSFT230421P001250002023-02-03 2:01PM EST125.000.020.000.18+0.01+100.00%232662.21%
MSFT230421P001300002023-02-02 9:30AM EST130.000.020.000.180.00-165359.08%
MSFT230421P001350002023-02-03 2:01PM EST135.000.040.000.040.00-248051.56%
MSFT230421P001400002023-02-03 3:32PM EST140.000.030.010.04-0.01-25.00%1159648.83%
MSFT230421P001450002023-02-02 3:01PM EST145.000.040.020.060.00-2,8951,25748.15%
MSFT230421P001500002023-02-02 12:05PM EST150.000.050.040.080.00-112,41546.97%
MSFT230421P001550002023-02-03 9:45AM EST155.000.080.060.10+0.03+60.00%11,51945.51%
MSFT230421P001600002023-02-03 2:34PM EST160.000.120.090.28+0.03+33.33%1302,27749.22%
MSFT230421P001650002023-02-03 10:43AM EST165.000.110.130.18-0.01-8.33%262,35943.60%
MSFT230421P001700002023-02-03 3:16PM EST170.000.240.190.23+0.09+60.00%2586242.43%
MSFT230421P001750002023-02-03 2:59PM EST175.000.300.260.30+0.07+30.43%31,22241.41%
MSFT230421P001800002023-02-03 3:59PM EST180.000.360.340.38+0.10+38.46%3486840.23%
MSFT230421P001850002023-02-03 3:54PM EST185.000.470.440.48+0.12+34.29%4377739.11%
MSFT230421P001900002023-02-03 3:53PM EST190.000.610.560.60+0.19+45.24%382,50137.92%
MSFT230421P001950002023-02-03 3:59PM EST195.000.710.710.75+0.18+33.96%6944,27236.77%
MSFT230421P002000002023-02-03 3:58PM EST200.000.910.890.94+0.25+37.88%7986,32635.65%
MSFT230421P002050002023-02-03 3:38PM EST205.001.211.111.17+0.26+27.37%2706,22134.51%
MSFT230421P002100002023-02-03 3:44PM EST210.001.501.391.45+0.50+50.00%2753,74233.36%
MSFT230421P002150002023-02-03 3:59PM EST215.001.731.731.80+0.48+38.40%3203,27932.25%
MSFT230421P002200002023-02-03 3:55PM EST220.002.152.162.46+0.60+38.71%3637,41832.12%
MSFT230421P002250002023-02-03 3:53PM EST225.002.782.693.15+0.65+30.52%4004,87331.48%
MSFT230421P002300002023-02-03 3:59PM EST230.003.373.353.45+0.90+36.44%1297,55529.09%
MSFT230421P002350002023-02-03 3:56PM EST235.004.154.154.30+0.90+27.69%1975,07828.16%
MSFT230421P002400002023-02-03 3:51PM EST240.005.455.205.35+1.45+36.25%3143,85727.26%
MSFT230421P002450002023-02-03 3:45PM EST245.006.555.756.65+1.64+33.40%4162,73726.44%
MSFT230421P002500002023-02-03 3:59PM EST250.008.008.008.20+2.00+33.33%8165,24425.60%
MSFT230421P002550002023-02-03 3:56PM EST255.009.858.8010.05+1.90+23.90%6051,98924.79%
MSFT230421P002600002023-02-03 3:59PM EST260.0012.1510.7012.25+2.55+26.56%1,1882,00024.04%
MSFT230421P002650002023-02-03 3:57PM EST265.0014.4514.5014.90+2.95+25.65%43396823.51%
MSFT230421P002700002023-02-03 12:53PM EST270.0015.6017.3517.85+0.23+1.50%7059622.88%
MSFT230421P002750002023-02-03 12:01PM EST275.0019.1519.6521.25+0.15+0.79%229222.49%
MSFT230421P002800002023-02-03 9:33AM EST280.0021.3823.3026.35-0.02-0.09%350225.78%
MSFT230421P002850002023-02-01 3:28PM EST285.0032.8827.5030.600.00-16326.60%
MSFT230421P002900002023-01-26 12:39PM EST290.0044.9531.8034.900.00-457527.14%
MSFT230421P002950002023-01-25 10:38AM EST295.0061.4035.8539.250.00-2127.40%
MSFT230421P003000002023-02-03 10:18AM EST300.0038.0040.5044.00-17.49-31.52%31228.72%
MSFT230421P003050002022-12-21 2:07PM EST305.0059.5864.0566.050.00-4072.51%
MSFT230421P003100002022-12-22 3:39PM EST310.0073.5069.0070.950.00-280075.11%
MSFT230421P003150002022-12-21 3:34PM EST315.0069.3073.8576.050.00-30077.73%
MSFT230421P003200002023-02-02 1:43PM EST320.0059.0560.1563.250.00-1133.27%
MSFT230421P003250002022-12-21 3:23PM EST325.0080.5083.9586.000.00-3082.86%
MSFT230421P003300002022-12-21 3:41PM EST330.0085.5788.9591.000.00-416085.28%
MSFT230421P003350002022-12-21 2:07PM EST335.0089.7593.9596.100.00-4087.75%
MSFT230421P003400002022-12-21 2:08PM EST340.0094.8798.85101.100.00-4089.92%
MSFT230421P003450002022-09-06 9:24AM EST345.0091.8395.9097.350.00-30071.13%
MSFT230421P003500002023-01-26 12:39PM EST350.00104.6790.0593.400.00-45043.96%
MSFT230421P003550002023-01-23 12:25PM EST355.00110.5594.9098.450.00-2045.75%
MSFT230421P003600002023-01-12 3:11PM EST360.00122.34100.10103.400.00-1046.95%
MSFT230421P003650002022-12-14 9:30AM EST365.00107.480.000.000.00-200.00%
MSFT230421P003700002022-12-13 12:19PM EST370.00115.25130.40133.050.00-10106.61%
MSFT230421P003750002022-12-13 12:16PM EST375.00119.40135.35138.150.00-20108.60%
MSFT230421P003800002022-11-07 12:37PM EST380.00156.40134.60136.450.00-2094.88%
MSFT230421P003850002022-12-28 11:02AM EST385.00148.41134.50138.750.00-64085.78%
MSFT230421P003900002022-12-21 9:45AM EST390.00147.24148.90151.000.00-100109.73%
MSFT230421P003950002023-01-05 10:18AM EST395.00170.15134.90138.300.00--055.84%
MSFT230421P004000002023-01-05 10:18AM EST400.00175.15140.10143.450.00-1058.09%
MSFT230421P004100002023-01-05 10:18AM EST410.00185.05149.80153.500.00-10260.89%
MSFT230421P004200002022-12-12 11:58AM EST420.00169.51183.55185.450.00-10130.93%
MSFT230421P004300002023-01-23 10:13AM EST430.00188.70169.75173.400.00-2064.88%