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
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
MSFT230616C001100002023-01-26 3:52PM EST110.00138.30137.95140.000.00-123370.02%
MSFT230616C001150002023-01-26 9:34AM EST115.00130.28133.05135.550.00-199270.73%
MSFT230616C001200002023-01-23 12:11PM EST120.00125.00128.15130.650.00-1095068.31%
MSFT230616C001250002023-01-20 1:24PM EST125.00113.10123.25125.750.00-113865.92%
MSFT230616C001300002022-11-14 2:44PM EST130.00116.01117.30119.500.00-15762.61%
MSFT230616C001350002022-11-15 1:55PM EST135.00109.69112.35114.800.00-55961.96%
MSFT230616C001400002022-11-10 12:58PM EST140.00103.15107.65110.200.00-66450.64%
MSFT230616C001450002022-11-16 1:09PM EST145.00102.41103.05105.550.00-28951.66%
MSFT230616C001500002023-01-27 11:31AM EST150.00100.3098.60101.65+6.93+7.42%341054.92%
MSFT230616C001550002022-12-29 12:42PM EST155.0089.3093.7096.900.00-235152.99%
MSFT230616C001600002023-01-19 1:06PM EST160.0075.5589.1092.150.00-115551.82%
MSFT230616C001650002023-01-25 2:00PM EST165.0078.3684.0587.450.00-328357.00%
MSFT230616C001700002023-01-27 3:28PM EST170.0082.6579.6082.75+9.65+13.22%530454.93%
MSFT230616C001750002023-01-27 9:44AM EST175.0077.3574.5078.00+6.75+9.56%121,11352.64%
MSFT230616C001800002023-01-25 11:12AM EST180.0060.0069.7073.300.00-626250.49%
MSFT230616C001850002023-01-27 10:08AM EST185.0067.1065.1068.60+0.99+1.50%137148.31%
MSFT230616C001900002023-01-25 12:59PM EST190.0054.0060.5064.200.00-243746.95%
MSFT230616C001950002023-01-25 1:00PM EST195.0049.8056.0559.750.00-216145.33%
MSFT230616C002000002023-01-27 10:10AM EST200.0053.5952.2054.35+4.59+9.37%31,70041.12%
MSFT230616C002050002023-01-27 10:08AM EST205.0049.3147.6549.75+3.26+7.08%3624539.04%
MSFT230616C002100002023-01-27 3:28PM EST210.0046.5043.9046.00+3.43+7.96%560838.85%
MSFT230616C002150002023-01-27 3:26PM EST215.0041.2039.4541.05+1.62+4.09%5646935.74%
MSFT230616C002200002023-01-27 3:01PM EST220.0037.3435.8037.65+1.73+4.86%411,73935.81%
MSFT230616C002250002023-01-27 11:04AM EST225.0032.2931.3033.15+2.10+6.96%403,10433.41%
MSFT230616C002300002023-01-27 3:26PM EST230.0029.6027.8530.95+1.10+3.86%2,4623,63535.09%
MSFT230616C002350002023-01-27 3:10PM EST235.0026.7024.0525.75+1.70+6.80%426,86431.03%
MSFT230616C002400002023-01-27 3:59PM EST240.0022.1021.3522.95+0.90+4.25%1865,60730.97%
MSFT230616C002450002023-01-27 3:50PM EST245.0019.4018.3519.60+0.40+2.11%2173,53329.65%
MSFT230616C002500002023-01-27 3:59PM EST250.0016.3016.2017.15+0.30+1.87%1,0889,00629.48%
MSFT230616C002550002023-01-27 3:58PM EST255.0013.7213.6513.90-0.18-1.29%2,7523,19727.64%
MSFT230616C002600002023-01-27 3:58PM EST260.0011.4311.4011.65-0.21-1.80%36310,53927.07%
MSFT230616C002650002023-01-27 3:59PM EST265.009.408.959.55-0.35-3.59%3224,76926.36%
MSFT230616C002700002023-01-27 3:36PM EST270.008.307.608.20+0.39+4.93%1,4994,56326.58%
MSFT230616C002750002023-01-27 3:59PM EST275.006.225.856.35-0.22-3.42%2646,96125.50%
MSFT230616C002800002023-01-27 3:43PM EST280.005.344.655.30+0.14+2.69%1696,01125.55%
MSFT230616C002850002023-01-27 3:59PM EST285.003.953.854.25-0.06-1.50%1652,61625.26%
MSFT230616C002900002023-01-27 3:52PM EST290.003.203.053.25+0.10+3.23%623,72024.67%
MSFT230616C002950002023-01-27 2:07PM EST295.002.502.402.52-0.05-1.96%532,17924.35%
MSFT230616C003000002023-01-27 3:54PM EST300.001.921.882.10-0.08-4.00%2996,44824.62%
MSFT230616C003050002023-01-27 1:00PM EST305.001.541.471.57+0.05+3.36%223,02924.21%
MSFT230616C003100002023-01-27 3:44PM EST310.001.291.151.25+0.08+6.61%225,74724.24%
MSFT230616C003150002023-01-27 2:45PM EST315.000.950.901.00+0.02+2.15%312,28524.33%
MSFT230616C003200002023-01-27 3:39PM EST320.000.820.710.80+0.14+20.59%202,76024.41%
MSFT230616C003250002023-01-27 1:38PM EST325.000.580.560.63+0.07+13.73%31,60024.45%
MSFT230616C003300002023-01-27 3:59PM EST330.000.480.440.51+0.03+6.67%158,67424.61%
MSFT230616C003350002023-01-27 12:40PM EST335.000.380.350.42+0.03+8.57%32,31424.84%
MSFT230616C003400002023-01-27 12:02PM EST340.000.300.290.340.00-42,71225.00%
MSFT230616C003450002023-01-26 3:16PM EST345.000.230.220.270.00-172,25925.07%
MSFT230616C003500002023-01-27 11:56AM EST350.000.200.180.22+0.02+11.11%306,12925.24%
MSFT230616C003550002023-01-27 9:49AM EST355.000.150.160.18-0.01-6.25%12,74325.44%
MSFT230616C003600002023-01-26 11:46AM EST360.000.110.110.150.00-141,53925.68%
MSFT230616C003650002023-01-25 2:00PM EST365.000.090.080.130.00-152,39026.03%
MSFT230616C003700002023-01-27 9:33AM EST370.000.090.060.11-0.01-10.00%16,24226.27%
MSFT230616C003750002023-01-27 1:46PM EST375.000.080.040.09+0.02+33.33%7392926.42%
MSFT230616C003800002023-01-27 3:08PM EST380.000.060.050.080.00-12,08926.81%
MSFT230616C003850002023-01-25 11:36AM EST385.000.050.020.070.00-22,24127.15%
MSFT230616C003900002023-01-25 12:21PM EST390.000.020.010.050.00-511,66926.86%
MSFT230616C003950002023-01-25 12:07PM EST395.000.040.020.070.00-91,43628.52%
MSFT230616C004000002023-01-26 11:49AM EST400.000.040.010.050.00-124,61428.22%
MSFT230616C004050002023-01-25 9:34AM EST405.000.040.010.060.00-444529.40%
MSFT230616C004100002023-01-27 10:46AM EST410.000.010.010.04-0.02-66.67%12,63528.81%
MSFT230616C004150002023-01-27 11:12AM EST415.000.010.000.05-0.01-50.00%12,12730.08%
MSFT230616C004200002023-01-20 12:14PM EST420.000.030.020.050.00-1341730.66%
MSFT230616C004250002023-01-20 12:25PM EST425.000.010.000.040.00-41,79430.66%
MSFT230616C004300002023-01-27 11:12AM EST430.000.010.000.04-0.02-66.67%138831.25%
MSFT230616C004350002022-12-29 2:30PM EST435.000.070.000.040.00-26,67731.84%
MSFT230616C004400002023-01-03 11:52AM EST440.000.070.000.110.00-188535.84%
MSFT230616C004500002023-01-25 11:08AM EST450.000.010.000.010.00-11,20229.69%
MSFT230616C004600002023-01-09 10:22AM EST460.000.020.000.110.00-264338.18%
MSFT230616C004700002023-01-06 11:15AM EST470.000.020.000.110.00-31,04639.36%
MSFT230616C004800002023-01-13 12:17PM EST480.000.020.000.110.00-237840.48%
MSFT230616C004900002022-11-08 9:55AM EST490.000.100.000.060.00-3037139.06%
MSFT230616C005000002023-01-09 3:59PM EST500.000.020.000.110.00-1003,17542.63%
MSFT230616C005200002023-01-25 1:28PM EST520.000.020.000.020.00-32,55138.28%
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
MSFT230616P001100002023-01-26 10:30AM EST110.000.050.010.080.00-4662,46151.07%
MSFT230616P001150002023-01-27 3:38PM EST115.000.060.030.08-0.02-25.00%145,39048.44%
MSFT230616P001200002023-01-26 2:19PM EST120.000.090.080.110.00-8,29510,01947.66%
MSFT230616P001250002023-01-26 3:47PM EST125.000.130.100.140.00-2171,29246.48%
MSFT230616P001300002023-01-26 2:19PM EST130.000.140.120.180.00-12,00013,52245.46%
MSFT230616P001350002023-01-27 3:12PM EST135.000.190.160.190.00-51,90743.31%
MSFT230616P001400002023-01-26 11:56AM EST140.000.260.220.290.00-393543.41%
MSFT230616P001450002023-01-27 3:49PM EST145.000.310.280.35-0.02-6.06%143,51642.19%
MSFT230616P001500002023-01-27 2:34PM EST150.000.390.380.44+0.01+2.63%1075,20741.26%
MSFT230616P001550002023-01-26 12:59PM EST155.000.520.480.540.00-1722,19940.21%
MSFT230616P001600002023-01-27 3:44PM EST160.000.580.590.64-0.04-6.45%202,00938.99%
MSFT230616P001650002023-01-27 10:11AM EST165.000.720.710.79-0.09-11.11%41,41038.09%
MSFT230616P001700002023-01-27 3:10PM EST170.000.870.880.96-0.03-3.33%151,52237.10%
MSFT230616P001750002023-01-27 3:52PM EST175.001.101.091.15-0.05-4.35%193,48236.05%
MSFT230616P001800002023-01-27 3:56PM EST180.001.351.301.39-0.02-1.46%463,96535.10%
MSFT230616P001850002023-01-27 12:54PM EST185.001.541.571.75-0.13-7.78%82,05934.54%
MSFT230616P001900002023-01-27 3:56PM EST190.001.971.892.09-0.06-2.96%5644,63433.58%
MSFT230616P001950002023-01-27 3:16PM EST195.002.212.282.48-0.21-8.68%351,65032.59%
MSFT230616P002000002023-01-27 3:49PM EST200.002.792.742.96-0.10-3.46%1186,68831.69%
MSFT230616P002050002023-01-26 3:49PM EST205.003.223.303.55-0.33-9.30%64,10830.88%
MSFT230616P002100002023-01-27 3:34PM EST210.003.803.954.15-0.35-8.43%398,48429.82%
MSFT230616P002150002023-01-27 3:45PM EST215.004.704.705.00-0.20-4.08%1398,93029.14%
MSFT230616P002200002023-01-27 3:54PM EST220.005.705.606.00-0.30-5.00%2227,46528.48%
MSFT230616P002250002023-01-27 3:27PM EST225.006.506.657.05-0.50-7.14%1327,73527.60%
MSFT230616P002300002023-01-27 3:59PM EST230.008.007.908.30-0.28-3.38%5706,93426.80%
MSFT230616P002350002023-01-27 3:47PM EST235.009.209.209.90-0.65-6.60%2015,42226.28%
MSFT230616P002400002023-01-27 3:54PM EST240.0011.1010.9511.50-0.67-5.69%3586,96225.39%
MSFT230616P002450002023-01-27 3:59PM EST245.0013.0012.8513.55-0.40-2.99%8654,57624.87%
MSFT230616P002500002023-01-27 3:53PM EST250.0015.1715.0515.85-0.35-2.26%3,1195,74824.35%
MSFT230616P002550002023-01-27 3:54PM EST255.0017.5517.4018.60-0.35-1.96%762,66724.14%
MSFT230616P002600002023-01-27 3:16PM EST260.0019.8020.0520.85-0.92-4.44%2614,40022.65%
MSFT230616P002650002023-01-27 3:52PM EST265.0023.2921.9024.60-5.60-19.38%783,14823.26%
MSFT230616P002700002023-01-27 2:44PM EST270.0026.2925.8527.15-0.65-2.41%3535,00721.23%
MSFT230616P002750002023-01-27 3:01PM EST275.0029.5129.1031.55-7.19-19.59%1,0734,94022.26%
MSFT230616P002800002023-01-27 3:58PM EST280.0034.4032.5035.85-1.20-3.37%4153,88722.81%
MSFT230616P002850002023-01-27 3:05PM EST285.0037.6036.9539.85-1.64-4.18%21,81122.32%
MSFT230616P002900002023-01-26 3:54PM EST290.0044.0041.6044.200.00-13,12122.29%
MSFT230616P002950002023-01-27 10:55AM EST295.0048.4746.3048.80-12.05-19.91%11,64522.68%
MSFT230616P003000002023-01-26 1:01PM EST300.0055.7651.0553.550.00-673423.33%
MSFT230616P003050002023-01-27 1:33PM EST305.0056.7855.8558.35-8.77-13.38%5610524.02%
MSFT230616P003100002023-01-09 2:36PM EST310.0081.3060.7563.250.00-2101324.98%
MSFT230616P003150002023-01-25 2:58PM EST315.0072.9965.7068.150.00-50819725.86%
MSFT230616P003200002023-01-25 3:09PM EST320.0077.5570.6573.100.00-30329026.90%
MSFT230616P003250002022-12-22 1:35PM EST325.0091.0583.8586.050.00-2050.13%
MSFT230616P003300002023-01-25 3:07PM EST330.0088.7080.6083.050.00-3129.07%
MSFT230616P003350002023-01-18 2:30PM EST335.0097.0585.6088.050.00-135030.24%
MSFT230616P003400002023-01-25 3:43PM EST340.0099.3090.6093.050.00-51031.37%
MSFT230616P003450002022-12-02 1:06PM EST345.0092.30104.35106.550.00-4654.90%
MSFT230616P003500002023-01-17 3:27PM EST350.00110.00100.55103.050.00-1333.56%
MSFT230616P003550002022-12-19 2:29PM EST355.00116.00117.95120.250.00-1065.62%
MSFT230616P003600002022-09-22 8:57AM EST360.00119.45116.80118.950.00-8252.67%
MSFT230616P003650002023-01-04 11:35AM EST365.00135.65115.55118.050.00-22036.66%
MSFT230616P003700002023-01-23 12:21PM EST370.00125.80120.55123.050.00-4037.66%
MSFT230616P003750002022-10-13 9:33AM EST375.00149.85127.15129.750.00-20046.50%
MSFT230616P003800002023-01-23 12:22PM EST380.00135.85130.55133.050.00-2039.59%
MSFT230616P003850002022-10-13 9:59AM EST385.00159.71137.15139.750.00-30048.61%
MSFT230616P003900002022-12-23 10:00AM EST390.00153.65148.85151.000.00-1065.23%
MSFT230616P003950002023-01-12 10:06AM EST395.00158.65145.55148.050.00-2042.35%
MSFT230616P004000002022-12-28 1:11PM EST400.00162.25150.55153.050.00-2043.24%
MSFT230616P004050002022-12-13 10:55AM EST405.00145.36165.10168.400.00-2073.10%
MSFT230616P004100002022-12-22 10:30AM EST410.00173.75169.00170.950.00-1069.82%
MSFT230616P004150002022-10-13 9:49AM EST415.00189.34167.05169.800.00-59054.69%
MSFT230616P004200002022-12-05 2:28PM EST420.00171.35191.55193.900.00-2099.45%
MSFT230616P004250002022-10-18 10:44AM EST425.00189.47182.55185.150.00-49069.93%
MSFT230616P004300002022-10-20 8:45AM EST430.00192.23187.60190.250.00-10071.13%
MSFT230616P004350002023-01-05 3:32PM EST435.00212.55185.55188.000.00-34048.69%
MSFT230616P004400002022-12-14 3:10PM EST440.00181.30199.20202.800.00-1078.61%
MSFT230616P004500002022-10-19 2:12PM EST450.00216.00207.50210.400.00-139075.01%
MSFT230616P004600002022-10-18 11:00AM EST460.00223.04217.10220.800.00-36076.83%
MSFT230616P004700002022-10-13 10:12AM EST470.00243.16222.05225.150.00--057.91%
MSFT230616P004800002022-10-13 10:18AM EST480.00251.27232.05235.150.00-40059.36%
MSFT230616P004900002022-10-18 10:53AM EST490.00253.10247.00250.850.00-1081.88%
MSFT230616P005000002022-10-18 11:02AM EST500.00263.17257.15260.500.00-1083.19%
MSFT230616P005200002022-11-09 1:47PM EST520.00295.45272.65276.150.00-2069.36%