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
286.83 +1.92 (0.01%)
市前: 04:27AM EDT
價內期權
認購期權範圍2023年6月16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
MSFT230616C001150002021-07-27 1:38PM EDT115.00170.000.000.000.00-1400.00%
MSFT230616C001200002021-07-27 2:56PM EDT120.00167.900.000.000.00-200.00%
MSFT230616C001250002021-07-12 9:43AM EDT125.00154.000.000.000.00-200.00%
MSFT230616C001300002021-07-29 3:43PM EDT130.00157.000.000.000.00-100.00%
MSFT230616C001350002021-07-26 2:52PM EDT135.00156.660.000.000.00-200.00%
MSFT230616C001400002021-07-28 11:50AM EDT140.00148.000.000.000.00-200.00%
MSFT230616C001450002021-07-14 11:31AM EDT145.00139.120.000.000.00-100.00%
MSFT230616C001500002021-07-30 12:43PM EDT150.00136.750.000.000.00-100.00%
MSFT230616C001550002021-07-30 1:18PM EDT155.00132.000.000.000.00-100.00%
MSFT230616C001600002021-07-28 12:58PM EDT160.00129.000.000.000.00-200.00%
MSFT230616C001650002021-07-13 2:13PM EDT165.00118.710.000.000.00-500.00%
MSFT230616C001700002021-07-30 10:52AM EDT170.00119.300.000.000.00-400.00%
MSFT230616C001750002021-07-27 11:52AM EDT175.00114.700.000.000.00-100.00%
MSFT230616C001800002021-07-30 3:58PM EDT180.00110.000.000.000.00-400.00%
MSFT230616C001850002021-07-29 12:19PM EDT185.00106.500.000.000.00-100.00%
MSFT230616C001900002021-07-23 3:43PM EDT190.00105.110.000.000.00-300.00%
MSFT230616C001950002021-07-28 11:16AM EDT195.00100.800.000.000.00-100.00%
MSFT230616C002000002021-07-30 2:23PM EDT200.0092.500.000.000.00-600.00%
MSFT230616C002050002021-07-26 3:39PM EDT205.0093.000.000.000.00-200.00%
MSFT230616C002100002021-07-30 1:12PM EDT210.0086.600.000.000.00-100.00%
MSFT230616C002150002021-07-27 11:51AM EDT215.0083.000.000.000.00-100.00%
MSFT230616C002200002021-07-29 9:32AM EDT220.0079.810.000.000.00-500.00%
MSFT230616C002250002021-07-28 11:57AM EDT225.0077.000.000.000.00-1200.00%
MSFT230616C002300002021-07-30 3:39PM EDT230.0071.000.000.000.00-9700.00%
MSFT230616C002350002021-07-28 9:55AM EDT235.0069.450.000.000.00-100.00%
MSFT230616C002400002021-07-30 11:57AM EDT240.0064.000.000.000.00-1400.00%
MSFT230616C002450002021-07-29 12:21PM EDT245.0062.850.000.000.00-100.00%
MSFT230616C002500002021-07-30 2:35PM EDT250.0057.400.000.000.00-1800.00%
MSFT230616C002550002021-07-30 1:05PM EDT255.0055.250.000.000.00-700.00%
MSFT230616C002600002021-07-30 11:07AM EDT260.0053.330.000.000.00-300.00%
MSFT230616C002650002021-07-30 2:31PM EDT265.0049.100.000.000.00-1000.00%
MSFT230616C002700002021-07-30 3:57PM EDT270.0046.300.000.000.00-3400.00%
MSFT230616C002750002021-07-30 3:38PM EDT275.0043.500.000.000.00-2800.00%
MSFT230616C002800002021-07-30 3:01PM EDT280.0042.030.000.000.00-2300.00%
MSFT230616C002850002021-07-30 3:54PM EDT285.0039.000.000.000.00-2300.00%
MSFT230616C002900002021-07-30 3:07PM EDT290.0038.150.000.000.00-4200.39%
MSFT230616C002950002021-07-29 3:26PM EDT295.0036.180.000.000.00-3900.78%
MSFT230616C003000002021-07-30 3:20PM EDT300.0035.000.000.000.00-10200.78%
MSFT230616C003050002021-07-28 2:00PM EDT305.0032.000.000.000.00-100.78%
MSFT230616C003100002021-07-30 3:24PM EDT310.0029.000.000.000.00-101.56%
MSFT230616C003150002021-07-30 3:59PM EDT315.0027.090.000.000.00-101.56%
MSFT230616C003200002021-07-29 11:28AM EDT320.0027.290.000.000.00-101.56%
MSFT230616C003250002021-07-28 12:15PM EDT325.0025.630.000.000.00-701.56%
MSFT230616C003300002021-07-30 2:16PM EDT330.0022.400.000.000.00-3701.56%
MSFT230616C003350002021-07-30 10:09AM EDT335.0021.250.000.000.00-503.13%
MSFT230616C003400002021-07-30 12:40PM EDT340.0019.800.000.000.00-5903.13%
MSFT230616C003450002021-07-30 1:51PM EDT345.0019.000.000.000.00-103.13%
MSFT230616C003500002021-07-30 2:35PM EDT350.0017.000.000.000.00-5603.13%
MSFT230616C003550002021-07-27 2:29PM EDT355.0017.050.000.000.00-503.13%
MSFT230616C003600002021-07-30 1:30PM EDT360.0015.000.000.000.00-2503.13%
MSFT230616C003650002021-07-30 1:48PM EDT365.0013.970.000.000.00-103.13%
MSFT230616C003700002021-07-30 3:53PM EDT370.0013.200.000.000.00-9003.13%
MSFT230616C003750002021-07-27 3:26PM EDT375.0015.250.000.000.00-403.13%
MSFT230616C003800002021-07-30 3:29PM EDT380.0012.850.000.000.00-503.13%
MSFT230616C003850002021-07-28 12:21PM EDT385.0012.000.000.000.00-103.13%
MSFT230616C003900002021-07-30 2:23PM EDT390.0010.000.000.000.00-506.25%
MSFT230616C003950002021-07-30 10:25AM EDT395.009.500.000.000.00-106.25%
MSFT230616C004000002021-07-30 12:49PM EDT400.009.700.000.000.00-24106.25%
MSFT230616C004050002021-07-28 1:44PM EDT405.009.380.000.000.00--06.25%
MSFT230616C004100002021-07-30 12:49PM EDT410.008.150.000.000.00-20806.25%
MSFT230616C004150002021-07-22 11:47AM EDT415.007.440.000.000.00--06.25%
MSFT230616C004200002021-07-30 12:56PM EDT420.006.450.000.000.00-106.25%
MSFT230616C004300002021-07-30 10:12AM EDT430.005.910.000.000.00-2006.25%
MSFT230616C004350002021-07-30 11:21AM EDT435.006.250.000.000.00-206.25%
認沽盤範圍2023年6月16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
MSFT230616P001150002021-07-30 1:21PM EDT115.001.880.000.000.00-160012.50%
MSFT230616P001200002021-07-28 10:05AM EDT120.002.500.000.000.00-26012.50%
MSFT230616P001250002021-07-29 12:53PM EDT125.002.440.000.000.00-3012.50%
MSFT230616P001300002021-07-26 11:24AM EDT130.002.500.000.000.00-1012.50%
MSFT230616P001350002021-06-24 1:39PM EDT135.003.402.404.000.00-12439.64%
MSFT230616P001400002021-07-26 11:24AM EDT140.002.950.000.000.00-1012.50%
MSFT230616P001450002021-07-13 10:48AM EDT145.003.700.000.000.00-5012.50%
MSFT230616P001500002021-07-29 9:30AM EDT150.004.000.000.000.00-1012.50%
MSFT230616P001550002021-07-29 3:01PM EDT155.004.900.000.000.00-2206.25%
MSFT230616P001600002021-07-30 1:21PM EDT160.004.720.000.000.00-6006.25%
MSFT230616P001650002021-07-27 2:57PM EDT165.005.550.000.000.00-406.25%
MSFT230616P001700002021-07-28 10:06AM EDT170.005.950.000.000.00-1606.25%
MSFT230616P001750002021-07-30 10:51AM EDT175.006.400.000.000.00-206.25%
MSFT230616P001800002021-07-29 10:56AM EDT180.006.950.000.000.00-306.25%
MSFT230616P001850002021-07-28 10:49AM EDT185.007.800.000.000.00-106.25%
MSFT230616P001900002021-07-28 10:15AM EDT190.008.800.000.000.00-1006.25%
MSFT230616P001950002021-07-28 11:45AM EDT195.009.600.000.000.00-106.25%
MSFT230616P002000002021-07-27 1:42PM EDT200.0011.100.000.000.00-206.25%
MSFT230616P002050002021-07-30 3:16PM EDT205.0012.350.000.000.00-106.25%
MSFT230616P002100002021-07-30 11:10AM EDT210.0010.570.000.000.00-106.25%
MSFT230616P002150002021-07-26 1:39PM EDT215.0012.500.000.000.00-1203.13%
MSFT230616P002200002021-07-16 2:50PM EDT220.0015.400.000.000.00-103.13%
MSFT230616P002250002021-07-22 3:37PM EDT225.0014.250.000.000.00-103.13%
MSFT230616P002300002021-07-28 12:21PM EDT230.0018.250.000.000.00-703.13%
MSFT230616P002350002021-07-30 3:16PM EDT235.0020.330.000.000.00-103.13%
MSFT230616P002400002021-07-28 3:38PM EDT240.0021.500.000.000.00-503.13%
MSFT230616P002450002021-07-30 2:25PM EDT245.0022.650.000.000.00-50603.13%
MSFT230616P002500002021-07-30 12:32PM EDT250.0024.750.000.000.00-401.56%
MSFT230616P002550002021-07-29 1:57PM EDT255.0026.820.000.000.00-101.56%
MSFT230616P002600002021-07-29 2:10PM EDT260.0028.950.000.000.00-1201.56%
MSFT230616P002650002021-07-30 10:44AM EDT265.0030.800.000.000.00-25001.56%
MSFT230616P002700002021-07-29 11:35AM EDT270.0033.200.000.000.00-1500.78%
MSFT230616P002750002021-07-30 10:05AM EDT275.0036.200.000.000.00-56000.78%
MSFT230616P002800002021-07-30 12:22PM EDT280.0038.150.000.000.00-200.39%
MSFT230616P002850002021-07-30 11:03AM EDT285.0041.200.000.000.00-5900.00%
MSFT230616P002900002021-07-30 1:08PM EDT290.0043.350.000.000.00-200.00%
MSFT230616P002950002021-07-29 11:05AM EDT295.0045.750.000.000.00-200.00%
MSFT230616P003000002021-07-30 2:35PM EDT300.0049.110.000.000.00-4000.00%
MSFT230616P003050002021-06-22 2:55PM EDT305.0062.4049.0553.450.00-44126.66%
MSFT230616P003100002021-07-28 12:34PM EDT310.0054.450.000.000.00-100.00%
MSFT230616P003150002021-07-23 3:53PM EDT315.0055.170.000.000.00-200.00%
MSFT230616P003200002021-07-26 9:57AM EDT320.0059.670.000.000.00-1000.00%
MSFT230616P003250002021-07-26 9:57AM EDT325.0062.990.000.000.00-900.00%
MSFT230616P003300002021-07-26 11:37AM EDT330.0065.980.000.000.00-2700.00%
MSFT230616P003350002021-07-27 9:42AM EDT335.0070.240.000.000.00-6000.00%
MSFT230616P003400002021-07-28 12:29PM EDT340.0074.500.000.000.00-1800.00%
MSFT230616P003450002021-07-21 9:30AM EDT345.0083.310.000.000.00-300.00%
MSFT230616P003500002021-07-28 12:29PM EDT350.0081.860.000.000.00-1900.00%
MSFT230616P003550002021-05-25 9:56AM EDT355.00112.2499.40101.300.00-1034.74%
MSFT230616P003600002021-07-08 3:47PM EDT360.0097.220.000.000.00-1100.00%
MSFT230616P003650002021-06-10 1:10PM EDT365.00114.2797.50102.500.00-11030.34%
MSFT230616P003700002021-07-23 12:05PM EDT370.0095.150.000.000.00-1000.00%
MSFT230616P003750002021-07-13 11:58AM EDT375.00104.800.000.000.00-200.00%
MSFT230616P003800002021-07-20 10:43AM EDT380.00113.020.000.000.00-200.00%
MSFT230616P003850002021-07-27 9:42AM EDT385.00107.850.000.000.00-4000.00%
MSFT230616P003900002021-07-20 12:03PM EDT390.00121.390.000.000.00-400.00%
MSFT230616P003950002021-07-21 9:30AM EDT395.00124.900.000.000.00-200.00%
MSFT230616P004000002021-07-01 2:31PM EDT400.00135.20122.10126.500.00--226.56%
MSFT230616P004100002021-07-23 10:15AM EDT410.00129.310.000.000.00-100.00%
MSFT230616P004150002021-07-28 11:52AM EDT415.00136.220.000.000.00-100.00%
MSFT230616P004200002021-07-28 11:52AM EDT420.00140.750.000.000.00-100.00%