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
MSFT230616C001150002022-09-23 2:52PM EDT115.00125.00123.50127.00-5.35-4.10%262357.01%
MSFT230616C001200002022-09-21 2:50PM EDT120.00128.15118.50123.000.00-195456.68%
MSFT230616C001250002022-09-22 3:29PM EDT125.00120.64114.00118.400.00-214255.85%
MSFT230616C001300002022-09-01 12:28PM EDT130.00130.07109.50113.500.00-65854.24%
MSFT230616C001350002022-09-14 9:30AM EDT135.00123.03105.00109.300.00-185853.87%
MSFT230616C001400002022-09-19 12:46PM EDT140.00106.86100.50104.900.00-14652.94%
MSFT230616C001450002022-09-01 12:07PM EDT145.00115.8796.00100.400.00-1269051.72%
MSFT230616C001500002022-09-23 11:56AM EDT150.0094.0091.5095.90-8.50-8.29%129950.40%
MSFT230616C001550002022-08-11 3:07PM EDT155.00136.13113.00116.350.00-113143101.87%
MSFT230616C001600002022-09-15 1:50PM EDT160.0093.4683.0087.200.00-113453.48%
MSFT230616C001650002022-09-23 1:32PM EDT165.0080.6578.5083.00-4.30-5.06%315452.30%
MSFT230616C001700002022-09-21 10:01AM EDT170.0082.9774.1078.000.00-427449.40%
MSFT230616C001750002022-09-20 9:59AM EDT175.0075.8170.0073.950.00-225448.44%
MSFT230616C001800002022-09-23 2:55PM EDT180.0066.3366.0069.80-5.17-7.23%7426647.18%
MSFT230616C001850002022-09-13 3:52PM EDT185.0077.0662.0065.850.00-1039746.19%
MSFT230616C001900002022-09-23 2:55PM EDT190.0058.5858.6061.60-5.07-7.97%224144.59%
MSFT230616C001950002022-09-22 12:21PM EDT195.0058.5054.0057.550.00-410443.26%
MSFT230616C002000002022-09-23 2:44PM EDT200.0052.2550.5054.70-3.27-5.89%299343.68%
MSFT230616C002050002022-09-23 3:29PM EDT205.0048.7047.0051.00-4.13-7.82%1427042.64%
MSFT230616C002100002022-09-23 2:27PM EDT210.0045.1543.5046.35-5.79-11.37%533140.13%
MSFT230616C002150002022-09-21 9:48AM EDT215.0047.8340.0044.000.00-212740.77%
MSFT230616C002200002022-09-23 2:59PM EDT220.0038.0737.0041.00-1.92-4.80%276240.33%
MSFT230616C002250002022-09-23 1:44PM EDT225.0036.3734.0037.05-2.53-6.50%127238.49%
MSFT230616C002300002022-09-23 2:19PM EDT230.0032.2031.0034.55-1.56-4.62%855938.42%
MSFT230616C002350002022-09-23 3:31PM EDT235.0030.4228.0031.50-0.50-1.62%111,00337.49%
MSFT230616C002400002022-09-23 3:57PM EDT240.0027.8025.5028.95-3.00-9.74%221,36237.05%
MSFT230616C002450002022-09-23 2:52PM EDT245.0025.5723.6526.55-1.88-6.85%2982236.64%
MSFT230616C002500002022-09-23 3:56PM EDT250.0022.6521.5524.00-2.97-11.59%804,02435.89%
MSFT230616C002550002022-09-23 2:29PM EDT255.0019.7519.2021.45-1.95-8.99%3379434.99%
MSFT230616C002600002022-09-23 3:02PM EDT260.0018.0517.8519.15-1.40-7.20%1861,43334.23%
MSFT230616C002650002022-09-23 3:21PM EDT265.0016.4515.8518.25-1.10-6.27%201,01235.09%
MSFT230616C002700002022-09-23 3:08PM EDT270.0014.7514.0016.25-1.80-10.88%2021,46534.41%
MSFT230616C002750002022-09-23 3:15PM EDT275.0012.9512.6014.25-1.67-11.42%1313,73033.56%
MSFT230616C002800002022-09-23 3:54PM EDT280.0011.8010.6013.30-0.80-6.35%373,10733.95%
MSFT230616C002850002022-09-23 2:33PM EDT285.0010.209.3511.90-1.10-9.73%291,05933.60%
MSFT230616C002900002022-09-23 2:14PM EDT290.008.928.459.75-1.08-10.80%411,44932.01%
MSFT230616C002950002022-09-23 3:43PM EDT295.008.737.859.65+0.03+0.34%21,40433.26%
MSFT230616C003000002022-09-23 3:24PM EDT300.007.156.558.75-0.85-10.62%1345,94733.23%
MSFT230616C003050002022-09-23 3:43PM EDT305.006.855.256.85+0.15+2.24%432,75631.42%
MSFT230616C003100002022-09-23 3:06PM EDT310.005.555.206.70-0.30-5.13%284,63632.37%
MSFT230616C003150002022-09-23 2:43PM EDT315.004.724.406.05-0.38-7.45%131,64532.37%
MSFT230616C003200002022-09-23 2:44PM EDT320.004.154.054.70-0.45-9.78%1082,47230.88%
MSFT230616C003250002022-09-23 2:44PM EDT325.003.602.354.00-0.39-9.77%231,49630.43%
MSFT230616C003300002022-09-23 2:14PM EDT330.003.173.054.30-0.73-18.72%488,36232.08%
MSFT230616C003350002022-09-21 12:34PM EDT335.003.451.664.900.00-152,34134.34%
MSFT230616C003400002022-09-23 3:05PM EDT340.002.552.194.65-0.06-2.30%212,56234.78%
MSFT230616C003450002022-09-23 3:43PM EDT345.002.301.562.60-0.16-6.50%12,31530.67%
MSFT230616C003500002022-09-23 2:44PM EDT350.002.201.802.43+0.20+10.00%55,78131.02%
MSFT230616C003550002022-09-21 2:13PM EDT355.002.251.352.970.00-12,00533.39%
MSFT230616C003600002022-09-23 3:02PM EDT360.001.531.101.97-0.13-7.83%2351,99131.15%
MSFT230616C003650002022-09-23 9:38AM EDT365.001.301.201.49-0.10-7.14%33,00330.13%
MSFT230616C003700002022-09-23 3:09PM EDT370.001.410.762.28-0.03-2.08%3247,36333.72%
MSFT230616C003750002022-09-20 10:10AM EDT375.001.420.442.090.00-1086233.83%
MSFT230616C003800002022-09-19 12:35PM EDT380.001.000.131.940.00-11,82634.02%
MSFT230616C003850002022-09-19 12:53PM EDT385.000.910.541.260.00-12,20731.92%
MSFT230616C003900002022-09-23 2:44PM EDT390.000.640.710.80+0.54+540.00%31,57530.10%
MSFT230616C003950002022-09-23 12:54PM EDT395.000.600.511.20-0.07-10.45%31,56132.94%
MSFT230616C004000002022-09-23 3:09PM EDT400.000.640.540.75+0.04+6.67%3445,45730.99%
MSFT230616C004050002022-09-20 11:27AM EDT405.000.600.180.940.00-150732.78%
MSFT230616C004100002022-09-20 12:37PM EDT410.000.540.140.860.00-42,57832.89%
MSFT230616C004150002022-09-22 1:25PM EDT415.000.480.210.770.00-11,88432.87%
MSFT230616C004200002022-09-07 3:31PM EDT420.000.820.180.830.00-138133.84%
MSFT230616C004250002022-09-20 12:31PM EDT425.000.410.110.850.00-11,77734.53%
MSFT230616C004300002022-09-13 1:31PM EDT430.000.470.010.690.00-738733.96%
MSFT230616C004350002022-09-23 11:24AM EDT435.000.250.090.49-0.19-43.18%26,66432.80%
MSFT230616C004400002022-09-20 10:09AM EDT440.000.380.010.630.00-1077334.55%
MSFT230616C004500002022-09-21 10:55AM EDT450.000.240.000.590.00-41,24735.22%
MSFT230616C004600002022-09-21 2:05PM EDT460.000.200.100.390.00-352534.18%
MSFT230616C004700002022-09-09 3:27PM EDT470.000.270.000.650.00-188137.68%
MSFT230616C004800002022-08-30 1:16PM EDT480.000.220.010.350.00-1017235.50%
MSFT230616C004900002022-09-16 3:46PM EDT490.000.200.000.640.00-5033139.45%
MSFT230616C005000002022-09-15 2:20PM EDT500.000.220.050.310.00-12,98736.65%
MSFT230616C005200002022-09-23 9:30AM EDT520.000.060.000.11-0.05-45.45%13,21734.08%
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
MSFT230616P001150002022-09-21 1:06PM EDT115.000.820.781.180.00-32,80449.46%
MSFT230616P001200002022-09-23 10:31AM EDT120.001.030.811.52+0.03+3.00%11,11649.34%
MSFT230616P001250002022-08-30 10:11AM EDT125.001.141.051.740.00-41,03648.15%
MSFT230616P001300002022-09-15 11:16AM EDT130.001.511.281.840.00-11,46946.18%
MSFT230616P001350002022-09-23 2:39PM EDT135.001.951.372.28+0.17+9.55%21,03545.94%
MSFT230616P001400002022-09-23 2:36PM EDT140.002.371.622.69+0.46+24.08%460645.26%
MSFT230616P001450002022-09-23 2:37PM EDT145.002.702.082.97+0.42+18.42%284143.91%
MSFT230616P001500002022-09-23 11:54AM EDT150.002.942.713.45+0.12+4.26%595943.19%
MSFT230616P001550002022-09-23 2:12PM EDT155.003.501.254.05+0.40+12.90%11,69642.68%
MSFT230616P001600002022-09-23 12:08PM EDT160.004.003.404.60+0.63+18.69%331,40241.83%
MSFT230616P001650002022-09-22 9:57AM EDT165.004.203.204.850.00-101,01840.05%
MSFT230616P001700002022-09-23 3:10PM EDT170.005.304.455.30+1.07+25.30%71,67038.76%
MSFT230616P001750002022-09-23 10:42AM EDT175.005.505.556.60+0.03+0.55%971,30539.33%
MSFT230616P001800002022-09-23 1:46PM EDT180.006.654.957.10+0.65+10.83%82,70137.88%
MSFT230616P001850002022-09-23 2:11PM EDT185.007.655.757.60+0.70+10.07%31,56836.38%
MSFT230616P001900002022-09-23 3:18PM EDT190.008.496.009.10+1.01+13.50%361,64336.65%
MSFT230616P001950002022-09-23 2:21PM EDT195.009.907.4510.70+1.17+13.40%21,50336.82%
MSFT230616P002000002022-09-23 3:55PM EDT200.0010.308.6510.80+1.27+14.06%85,22334.31%
MSFT230616P002050002022-09-23 12:50PM EDT205.0012.0010.5512.25+0.80+7.14%222,26433.91%
MSFT230616P002100002022-09-23 2:29PM EDT210.0013.9511.0013.85+2.80+25.11%362,31133.54%
MSFT230616P002150002022-09-23 3:06PM EDT215.0015.3113.0015.15+2.21+16.87%1621,21632.56%
MSFT230616P002200002022-09-23 3:08PM EDT220.0017.1015.0016.90+1.45+9.27%4504,36332.04%
MSFT230616P002250002022-09-23 3:42PM EDT225.0018.5016.8018.65+2.30+14.20%1432,99831.34%
MSFT230616P002300002022-09-23 3:51PM EDT230.0020.4719.0521.75+1.93+10.41%3905,00632.20%
MSFT230616P002350002022-09-23 3:12PM EDT235.0022.9520.3024.15+1.45+6.74%2251,70131.94%
MSFT230616P002400002022-09-23 2:19PM EDT240.0025.5022.5524.90+2.86+12.63%3394,27129.44%
MSFT230616P002450002022-09-23 10:50AM EDT245.0026.0025.9027.85+1.33+5.39%2182,01629.51%
MSFT230616P002500002022-09-23 1:25PM EDT250.0029.8028.3031.45+2.75+10.17%1013,86930.18%
MSFT230616P002550002022-09-23 3:37PM EDT255.0033.4831.2033.55+2.90+9.48%62,44628.81%
MSFT230616P002600002022-09-23 3:17PM EDT260.0035.8333.5037.20+3.11+9.50%24,21529.18%
MSFT230616P002650002022-09-23 2:05PM EDT265.0039.7737.3539.20+4.72+13.47%122,74427.23%
MSFT230616P002700002022-09-23 3:01PM EDT270.0043.5340.2042.85+3.78+9.51%143,80527.22%
MSFT230616P002750002022-09-23 10:45AM EDT275.0043.6143.7046.30+0.51+1.18%15,11926.73%
MSFT230616P002800002022-09-23 10:03AM EDT280.0048.2747.3550.00+3.32+7.39%13,99026.40%
MSFT230616P002850002022-09-23 12:44PM EDT285.0052.3051.3554.60+2.96+6.00%31,86527.26%
MSFT230616P002900002022-09-23 10:14AM EDT290.0055.1555.4559.00+0.88+1.62%23,24627.71%
MSFT230616P002950002022-09-23 2:17PM EDT295.0061.9959.5061.90+2.69+4.54%181,66425.44%
MSFT230616P003000002022-09-23 2:23PM EDT300.0066.1963.6565.80+5.05+8.26%631,78424.51%
MSFT230616P003050002022-09-23 2:11PM EDT305.0070.0068.2570.20+2.35+3.47%169824.34%
MSFT230616P003100002022-09-23 9:41AM EDT310.0073.4872.7575.25+0.68+0.93%366725.53%
MSFT230616P003150002022-09-23 2:51PM EDT315.0080.2577.3079.60+4.22+5.55%475824.98%
MSFT230616P003200002022-09-23 1:19PM EDT320.0082.0880.7585.00+5.77+7.56%186826.98%
MSFT230616P003250002022-09-21 12:03PM EDT325.0081.1085.4590.000.00-412627.95%
MSFT230616P003300002022-09-22 10:15AM EDT330.0089.9190.0094.500.00-23,59227.58%
MSFT230616P003350002022-09-23 10:59AM EDT335.0094.6295.0099.50+1.91+2.06%164928.48%
MSFT230616P003400002022-09-23 3:08PM EDT340.00104.00100.00103.50+6.13+6.26%10682126.09%
MSFT230616P003450002022-09-22 9:51AM EDT345.00105.39105.00109.500.00-1047130.22%
MSFT230616P003500002022-09-23 11:27AM EDT350.00109.92110.00114.50-0.59-0.53%95531.06%
MSFT230616P003550002022-09-07 3:55PM EDT355.0096.90115.00119.500.00-3331.89%
MSFT230616P003600002022-09-22 9:57AM EDT360.00119.45120.00124.500.00-8232.69%
MSFT230616P003650002022-09-09 9:30AM EDT365.00104.19125.00129.500.00-1033.48%
MSFT230616P003700002022-09-22 3:44PM EDT370.00128.65130.00134.500.00-8,0127,63934.25%
MSFT230616P003750002022-08-24 11:17AM EDT375.0098.89133.10136.750.00-2000.00%
MSFT230616P003800002022-09-22 3:03PM EDT380.00137.60140.10144.500.00-5335.76%
MSFT230616P003850002022-09-19 12:06PM EDT385.00143.90145.00149.500.00-1836.49%
MSFT230616P003900002022-09-23 1:20PM EDT390.00151.42150.00154.50+3.88+2.63%4337.20%
MSFT230616P003950002022-09-16 2:49PM EDT395.00151.16155.00159.500.00-30037.90%
MSFT230616P004000002022-09-23 3:51PM EDT400.00162.60160.00163.40+4.85+3.07%5,0004,46234.29%
MSFT230616P004050002022-09-22 9:41AM EDT405.00165.35165.00169.500.00-2039.27%
MSFT230616P004100002022-09-16 2:32PM EDT410.00166.73170.00174.500.00-2039.94%
MSFT230616P004150002022-09-21 9:48AM EDT415.00169.60175.00179.500.00-2040.60%
MSFT230616P004200002022-09-14 3:45PM EDT420.00168.82180.00184.500.00-2041.24%
MSFT230616P004250002022-06-14 2:26PM EDT425.00181.10170.05172.200.00-1110.00%
MSFT230616P004300002022-09-06 12:47PM EDT430.00175.64190.00194.500.00-1042.49%
MSFT230616P004350002022-09-23 3:51PM EDT435.00197.60196.15199.40+4.85+2.52%5,00012,17142.75%
MSFT230616P004400002022-09-07 2:31PM EDT440.00182.95200.00204.500.00-231143.71%
MSFT230616P004500002022-08-31 1:29PM EDT450.00187.90210.00214.500.00-7244.89%
MSFT230616P004600002022-06-14 2:26PM EDT460.00216.07205.05207.200.00-8200.00%
MSFT230616P004800002022-08-18 2:59PM EDT480.00188.74233.30237.450.00-400.00%
MSFT230616P004900002022-09-15 1:45PM EDT490.00242.65250.00254.500.00-1049.29%
MSFT230616P005000002022-05-09 1:11PM EDT500.00234.68227.60232.000.00-5110.00%
MSFT230616P005200002022-09-20 1:49PM EDT520.00279.40280.00284.500.00-2052.29%
<