香港股市 將收市,收市時間:3 小時 55 分鐘

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
323.17+13.06 (+4.21%)
收市價: 04:00PM 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
MSFT230616C001150002021-10-27 3:07PM EDT115.00209.75206.00211.00+23.75+12.77%210150.60%
MSFT230616C001200002021-10-21 11:27AM EDT120.00190.63201.00206.000.00-108248.70%
MSFT230616C001250002021-10-08 12:35PM EDT125.00171.81196.00201.000.00-22446.88%
MSFT230616C001300002021-09-01 9:33AM EDT130.00174.95158.50163.500.00-1580.00%
MSFT230616C001350002021-10-21 11:11AM EDT135.00177.50186.50191.500.00-12245.06%
MSFT230616C001400002021-10-14 3:52PM EDT140.00164.20182.00186.500.00-33243.40%
MSFT230616C001450002021-10-06 11:44AM EDT145.00146.73177.00181.500.00-22541.79%
MSFT230616C001500002021-10-27 11:36AM EDT150.00173.50172.50177.00+11.17+6.88%110641.60%
MSFT230616C001550002021-10-27 10:23AM EDT155.00167.75167.50172.50+10.25+6.51%12541.29%
MSFT230616C001600002021-10-20 1:18PM EDT160.00150.00163.00167.500.00-514139.76%
MSFT230616C001650002021-10-26 11:34AM EDT165.00149.70158.00163.000.00-54239.38%
MSFT230616C001700002021-10-26 12:09PM EDT170.00143.00153.50158.500.00-24938.92%
MSFT230616C001750002021-10-27 3:47PM EDT175.00152.04149.50153.50+12.34+8.83%121337.47%
MSFT230616C001800002021-10-27 3:47PM EDT180.00147.48144.50149.00+12.48+9.24%111036.97%
MSFT230616C001850002021-10-07 12:40PM EDT185.00117.75140.00144.500.00-11436.42%
MSFT230616C001900002021-10-27 1:13PM EDT190.00139.09135.50140.00+14.75+11.86%320635.83%
MSFT230616C001950002021-10-27 3:13PM EDT195.00134.20131.00136.00+17.70+15.19%111035.95%
MSFT230616C002000002021-10-27 3:09PM EDT200.00130.50126.50131.50+13.60+11.63%61,20835.26%
MSFT230616C002050002021-10-27 12:10PM EDT205.00124.15122.00127.00+23.15+22.92%319334.55%
MSFT230616C002100002021-10-27 12:21PM EDT210.00120.81118.00122.50+12.81+11.86%729633.81%
MSFT230616C002150002021-10-27 12:21PM EDT215.00116.54113.50118.50+17.03+17.11%618933.66%
MSFT230616C002200002021-10-27 3:50PM EDT220.00112.56109.50114.45+11.56+11.45%3088133.37%
MSFT230616C002250002021-10-27 3:54PM EDT225.00108.40105.50110.00+11.75+12.16%14433932.60%
MSFT230616C002300002021-10-27 3:44PM EDT230.00102.60101.50105.90+12.60+14.00%13252032.17%
MSFT230616C002350002021-10-27 11:19AM EDT235.00100.0297.50101.95+11.42+12.89%399131.85%
MSFT230616C002400002021-10-27 3:48PM EDT240.0095.8593.5098.00+10.58+12.41%61,43731.47%
MSFT230616C002450002021-10-26 12:56PM EDT245.0080.6089.5094.000.00-235231.00%
MSFT230616C002500002021-10-27 2:17PM EDT250.0089.0085.5090.45+11.50+14.84%273,53330.88%
MSFT230616C002550002021-10-27 11:09AM EDT255.0084.2682.0086.45+9.28+12.38%342930.32%
MSFT230616C002600002021-10-27 11:06AM EDT260.0080.2178.5083.00+10.21+14.59%2279930.17%
MSFT230616C002650002021-10-27 11:58AM EDT265.0076.1075.0079.45+8.10+11.91%333429.87%
MSFT230616C002700002021-10-27 3:48PM EDT270.0074.0071.5076.00+10.10+15.81%3791,08129.61%
MSFT230616C002750002021-10-27 2:38PM EDT275.0071.5068.0572.45+10.30+16.83%991,41029.22%
MSFT230616C002800002021-10-27 3:59PM EDT280.0066.5064.5068.00+9.50+16.67%1391,33228.13%
MSFT230616C002850002021-10-27 2:50PM EDT285.0064.7062.3066.00+9.82+17.89%2857728.75%
MSFT230616C002900002021-10-27 1:54PM EDT290.0061.6058.5063.00+10.10+19.61%5584828.59%
MSFT230616C002950002021-10-27 3:30PM EDT295.0057.2555.7560.00+7.86+15.91%1938728.38%
MSFT230616C003000002021-10-27 3:51PM EDT300.0055.2554.0056.60+9.05+19.59%4335,87227.85%
MSFT230616C003050002021-10-27 2:44PM EDT305.0053.5049.6553.50+9.80+22.43%1211,75827.48%
MSFT230616C003100002021-10-27 2:58PM EDT310.0050.3047.1050.80+9.00+21.79%291,14627.31%
MSFT230616C003150002021-10-27 3:34PM EDT315.0046.4044.5549.00+7.45+19.13%2239227.65%
MSFT230616C003200002021-10-27 3:20PM EDT320.0044.5241.8046.00+7.52+20.32%761,13527.18%
MSFT230616C003250002021-10-27 3:33PM EDT325.0041.0041.0044.00+6.88+20.16%5766227.28%
MSFT230616C003300002021-10-27 2:23PM EDT330.0040.1038.0040.35+8.10+25.31%3012,93526.33%
MSFT230616C003350002021-10-27 3:16PM EDT335.0036.7835.3539.00+6.50+21.47%971026.72%
MSFT230616C003400002021-10-27 3:50PM EDT340.0034.7632.9535.95+6.11+21.33%621,16826.03%
MSFT230616C003450002021-10-27 10:52AM EDT345.0033.0530.7535.00+6.25+23.32%457426.57%
MSFT230616C003500002021-10-27 12:56PM EDT350.0030.6030.0031.50+5.60+22.40%923,31525.51%
MSFT230616C003550002021-10-27 12:46PM EDT355.0030.1827.1030.75+6.90+29.64%111,36226.07%
MSFT230616C003600002021-10-27 1:35PM EDT360.0028.0025.3528.15+7.00+33.33%1434525.45%
MSFT230616C003650002021-10-27 1:55PM EDT365.0026.0323.6027.10+6.23+31.46%649525.74%
MSFT230616C003700002021-10-27 3:06PM EDT370.0024.1621.8025.45+5.01+26.16%68,29625.62%
MSFT230616C003750002021-10-27 11:24AM EDT375.0022.4020.3023.95+4.90+28.00%1823625.54%
MSFT230616C003800002021-10-27 3:40PM EDT380.0020.3018.8522.50+4.25+26.48%2379425.45%
MSFT230616C003850002021-10-27 1:55PM EDT385.0019.8317.6020.90+4.58+30.03%71,23125.21%
MSFT230616C003900002021-10-27 3:56PM EDT390.0017.9216.1518.55+4.44+32.94%1285124.43%
MSFT230616C003950002021-10-27 12:12PM EDT395.0016.5514.9518.60+3.55+27.31%1598525.20%
MSFT230616C004000002021-10-27 3:50PM EDT400.0015.2414.6517.00+3.24+27.00%341,79224.83%
MSFT230616C004050002021-10-27 9:36AM EDT405.0012.9312.0016.50+0.93+7.75%136025.17%
MSFT230616C004100002021-10-27 3:50PM EDT410.0013.1411.0015.50+2.86+27.82%769125.13%
MSFT230616C004150002021-10-18 10:23AM EDT415.008.6510.5015.000.00-211325.42%
MSFT230616C004200002021-10-27 1:31PM EDT420.0012.009.0014.00+3.70+44.58%824725.31%
MSFT230616C004250002021-10-25 12:48PM EDT425.008.818.5013.000.00-1530225.16%
MSFT230616C004300002021-10-15 3:38PM EDT430.006.707.5012.500.00-26525.37%
MSFT230616C004350002021-10-27 2:38PM EDT435.009.808.0011.50+1.80+22.50%22,46025.14%
MSFT230616C004400002021-10-27 3:52PM EDT440.008.506.0011.00+2.50+41.67%625425.29%
MSFT230616C004500002021-10-27 2:25PM EDT450.007.855.0010.00+2.15+37.72%5466725.51%
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
MSFT230616P001150002021-10-27 2:22PM EDT115.001.591.351.75-0.27-14.52%942,88546.02%
MSFT230616P001200002021-10-26 3:25PM EDT120.002.030.005.000.00-617055.65%
MSFT230616P001250002021-10-27 12:24PM EDT125.001.970.015.00-0.36-15.45%113253.60%
MSFT230616P001300002021-10-14 9:58AM EDT130.002.101.603.100.00-27046.12%
MSFT230616P001350002021-10-14 2:38PM EDT135.003.161.903.400.00-10245545.34%
MSFT230616P001400002021-10-27 10:30AM EDT140.002.401.903.40-0.93-27.93%257743.67%
MSFT230616P001450002021-09-15 1:22PM EDT145.004.002.405.500.00-23747.36%
MSFT230616P001500002021-10-27 12:33PM EDT150.003.002.404.45-1.25-29.41%3838943.22%
MSFT230616P001550002021-10-01 11:37AM EDT155.005.801.955.500.00-157943.98%
MSFT230616P001600002021-08-30 10:58AM EDT160.004.853.508.500.00-250348.04%
MSFT230616P001650002021-10-15 3:55PM EDT165.004.941.006.000.00-325641.81%
MSFT230616P001700002021-10-27 11:50AM EDT170.003.551.506.50-3.95-52.67%154741.20%
MSFT230616P001750002021-10-25 11:22AM EDT175.005.602.006.500.00-346539.68%
MSFT230616P001800002021-10-20 10:38AM EDT180.005.752.407.000.00-260039.04%
MSFT230616P001850002021-09-28 1:14PM EDT185.0010.004.708.000.00-132739.15%
MSFT230616P001900002021-10-26 1:50PM EDT190.006.855.258.500.00-10976238.42%
MSFT230616P001950002021-10-25 11:11AM EDT195.007.905.909.000.00-229937.67%
MSFT230616P002000002021-10-27 1:14PM EDT200.006.606.007.30-1.65-20.00%252,87433.84%
MSFT230616P002050002021-10-25 11:11AM EDT205.009.104.509.500.00-457835.47%
MSFT230616P002100002021-10-27 10:07AM EDT210.008.005.5010.50-0.85-9.60%151,37335.31%
MSFT230616P002150002021-10-27 12:25PM EDT215.008.436.0011.00-1.37-13.98%108934.49%
MSFT230616P002200002021-10-27 10:30AM EDT220.0011.507.0510.95+0.90+8.49%121,24833.04%
MSFT230616P002250002021-10-27 1:16PM EDT225.0010.059.0012.15-1.45-12.61%2327932.98%
MSFT230616P002300002021-10-27 12:58PM EDT230.0010.459.7012.50-2.65-20.23%778531.97%
MSFT230616P002350002021-10-27 1:06PM EDT235.0012.009.5013.60-2.40-16.67%51,47331.71%
MSFT230616P002400002021-10-27 1:42PM EDT240.0012.0810.5014.60-2.87-19.20%1581,12631.29%
MSFT230616P002450002021-10-27 1:57PM EDT245.0013.2111.5015.55-4.34-24.73%1579930.78%
MSFT230616P002500002021-10-27 3:08PM EDT250.0015.0413.0016.65-2.06-12.05%611,76930.37%
MSFT230616P002550002021-10-27 3:35PM EDT255.0015.6814.0018.20-3.99-20.28%2161,29130.28%
MSFT230616P002600002021-10-27 3:10PM EDT260.0017.0715.0019.35-2.40-12.33%2281,38929.81%
MSFT230616P002650002021-10-27 2:05PM EDT265.0018.2616.5020.60-2.82-13.38%10092529.38%
MSFT230616P002700002021-10-27 3:20PM EDT270.0019.4218.0022.15-5.73-22.78%4297329.13%
MSFT230616P002750002021-10-27 11:33AM EDT275.0021.6420.5023.05-7.31-25.25%157228.34%
MSFT230616P002800002021-10-27 10:18AM EDT280.0024.4121.4024.05-2.99-10.91%255827.61%
MSFT230616P002850002021-10-27 1:16PM EDT285.0024.4024.1027.35-6.92-22.09%1501,43228.45%
MSFT230616P002900002021-10-27 1:23PM EDT290.0026.8025.0529.45-5.20-16.25%2552,15428.37%
MSFT230616P002950002021-10-26 11:45AM EDT295.0033.6026.9531.500.00-71,24428.19%
MSFT230616P003000002021-10-27 3:35PM EDT300.0030.8829.7533.35-5.26-14.55%4411,42327.83%
MSFT230616P003050002021-10-27 12:14PM EDT305.0033.0331.5035.50-6.04-15.46%849527.62%
MSFT230616P003100002021-10-25 3:19PM EDT310.0038.2533.3537.25-3.14-7.59%225127.10%
MSFT230616P003150002021-10-27 10:54AM EDT315.0037.3035.5040.00-6.71-15.25%427827.16%
MSFT230616P003200002021-10-27 10:52AM EDT320.0040.0038.0041.95-5.87-12.80%251726.67%
MSFT230616P003250002021-10-27 1:47PM EDT325.0041.5040.5044.40-12.97-23.81%26826.44%
MSFT230616P003300002021-10-18 9:42AM EDT330.0056.6144.1046.650.00-23,52626.04%
MSFT230616P003350002021-10-15 9:35AM EDT335.0060.0245.6550.500.00-269126.55%
MSFT230616P003400002021-10-27 12:35PM EDT340.0050.0048.5052.40-14.56-22.55%2684125.84%
MSFT230616P003450002021-10-26 11:27AM EDT345.0061.7051.1555.350.00-946225.71%
MSFT230616P003500002021-10-27 1:38PM EDT350.0055.3054.0558.50-9.60-14.79%891425.65%
MSFT230616P003550002021-10-18 12:06PM EDT355.0071.9057.4061.350.00-102025.35%
MSFT230616P003600002021-10-27 12:15PM EDT360.0062.6060.5563.95-10.99-14.93%92124.86%
MSFT230616P003650002021-08-25 5:33PM EDT365.00114.2781.2584.450.00-11035.27%
MSFT230616P003700002021-10-27 12:15PM EDT370.0069.2067.0571.50-11.52-14.27%97,61425.17%
MSFT230616P003750002021-10-27 12:11PM EDT375.0072.9970.5074.20-11.41-13.52%183024.57%
MSFT230616P003800002021-10-27 2:53PM EDT380.0075.0075.0577.90-11.00-12.79%2149324.57%
MSFT230616P003850002021-10-15 9:35AM EDT385.0095.9977.6081.100.00-176924.18%
MSFT230616P003900002021-10-27 2:38PM EDT390.0082.4281.5084.75-27.38-24.94%361,09124.05%
MSFT230616P003950002021-10-06 3:44PM EDT395.00112.9285.0589.350.00-629524.51%
MSFT230616P004000002021-10-27 2:38PM EDT400.0089.8589.0093.50-30.00-25.03%3610124.64%
MSFT230616P004050002021-10-18 12:06PM EDT405.00108.0093.0097.500.00-5424.63%
MSFT230616P004100002021-10-08 1:20PM EDT410.00124.2397.00101.500.00-1424.58%
MSFT230616P004150002021-09-13 11:32AM EDT415.00127.75123.50128.500.00-2239.77%
MSFT230616P004200002021-10-18 1:38PM EDT420.00120.95105.00109.500.00-337824.36%
MSFT230616P004250002021-09-24 3:51PM EDT425.00131.33122.50127.000.00-1233.79%
MSFT230616P004300002021-08-25 5:33PM EDT430.00149.10134.50139.000.00--138.99%
MSFT230616P004350002021-10-05 11:37AM EDT435.00151.14117.50122.500.00-388024.52%
MSFT230616P004400002021-10-21 3:26PM EDT440.00136.23122.00127.000.00-7724.65%
MSFT230616P004500002021-10-21 3:26PM EDT450.00145.29131.00136.000.00-710724.84%