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
258.40-1.86 (-0.71%)
市場開市。 截至 12:01PM 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
MSFT230616C001150002022-06-23 10:02AM EDT115.00144.30143.70146.450.00-210756.71%
MSFT230616C001200002022-06-29 12:14PM EDT120.00142.30139.00141.800.00-295755.57%
MSFT230616C001250002022-06-16 1:53PM EDT125.00123.65134.55137.200.00-29454.54%
MSFT230616C001300002022-06-14 11:06AM EDT130.00117.99130.10132.600.00-16053.42%
MSFT230616C001350002022-04-07 10:31AM EDT135.00170.15141.50146.500.00-26489.14%
MSFT230616C001400002022-06-15 3:54PM EDT140.00119.25120.15123.600.00-14651.60%
MSFT230616C001450002022-06-09 11:03AM EDT145.00130.50116.10119.100.00-62850.56%
MSFT230616C001500002022-06-17 3:52PM EDT150.00104.85111.85114.300.00-19348.70%
MSFT230616C001550002022-06-10 9:43AM EDT155.00109.15107.55109.550.00-13147.00%
MSFT230616C001600002022-06-14 3:48PM EDT160.0094.75103.25105.300.00-312946.44%
MSFT230616C001650002022-06-16 1:53PM EDT165.0089.0098.90100.900.00-216845.45%
MSFT230616C001700002022-06-16 2:26PM EDT170.0084.5593.8597.250.00-1826545.87%
MSFT230616C001750002022-05-26 3:50PM EDT175.00101.1498.50103.000.00-125857.94%
MSFT230616C001800002022-06-30 11:41AM EDT180.0087.0086.7088.20-4.00-4.40%4722543.03%
MSFT230616C001850002022-06-16 2:04PM EDT185.0072.8082.4584.450.00-312542.86%
MSFT230616C001900002022-06-22 1:43PM EDT190.0077.4978.5579.950.00-4818941.38%
MSFT230616C001950002022-06-13 10:40AM EDT195.0069.1074.6075.950.00-111540.63%
MSFT230616C002000002022-06-30 11:30AM EDT200.0072.1869.3572.10-1.12-1.53%11,02140.01%
MSFT230616C002050002022-06-24 10:14AM EDT205.0074.9466.9568.800.00-123140.04%
MSFT230616C002100002022-06-27 12:37PM EDT210.0069.9063.2064.750.00-230238.95%
MSFT230616C002150002022-06-28 9:42AM EDT215.0066.7759.0562.250.00-112139.73%
MSFT230616C002200002022-06-30 11:31AM EDT220.0057.3555.4057.10-2.90-4.81%180037.15%
MSFT230616C002250002022-06-24 3:59PM EDT225.0061.0552.1053.950.00-129236.92%
MSFT230616C002300002022-06-30 11:27AM EDT230.0051.3549.7051.15-4.95-8.79%1951536.96%
MSFT230616C002350002022-06-30 10:13AM EDT235.0044.4546.6047.75-1.39-3.03%141,06436.22%
MSFT230616C002400002022-06-30 10:02AM EDT240.0041.8043.6544.65-4.20-9.13%151,38935.70%
MSFT230616C002450002022-06-30 10:07AM EDT245.0038.5540.7042.40-5.30-12.09%1382735.98%
MSFT230616C002500002022-06-30 11:31AM EDT250.0038.8036.5538.75-1.15-2.88%13,23034.69%
MSFT230616C002550002022-06-29 11:05AM EDT255.0037.2535.1035.900.00-262334.13%
MSFT230616C002600002022-06-29 1:08PM EDT260.0034.2032.5533.500.00-780733.92%
MSFT230616C002650002022-06-28 1:12PM EDT265.0030.3529.5530.600.00-755433.10%
MSFT230616C002700002022-06-29 10:20AM EDT270.0028.0027.3028.25-1.00-3.45%21,04132.73%
MSFT230616C002750002022-06-29 12:21PM EDT275.0026.8525.5026.000.00-31,84832.34%
MSFT230616C002800002022-06-29 2:28PM EDT280.0025.6023.5023.950.00-102,31132.05%
MSFT230616C002850002022-06-30 9:42AM EDT285.0019.5520.6022.20-3.35-14.63%180331.95%
MSFT230616C002900002022-06-30 10:28AM EDT290.0018.7019.0520.05-2.18-10.44%61,14731.34%
MSFT230616C002950002022-06-30 11:22AM EDT295.0018.2017.0018.35-1.17-6.04%459231.08%
MSFT230616C003000002022-06-30 10:29AM EDT300.0015.5015.6516.75-1.60-9.36%45,43430.81%
MSFT230616C003050002022-06-30 11:06AM EDT305.0014.9514.3515.25-1.40-8.56%32,23630.55%
MSFT230616C003100002022-06-29 2:16PM EDT310.0014.8512.8013.850.00-34,15430.29%
MSFT230616C003150002022-06-30 11:06AM EDT315.0012.2011.2012.60-0.85-6.51%594030.10%
MSFT230616C003200002022-06-28 9:56AM EDT320.0012.4010.5511.400.00-41,70129.86%
MSFT230616C003250002022-06-28 9:56AM EDT325.0011.209.1010.300.00-91,12729.64%
MSFT230616C003300002022-06-29 1:24PM EDT330.009.458.509.350.00-48,07029.51%
MSFT230616C003350002022-06-24 3:26PM EDT335.009.757.708.400.00-1696529.28%
MSFT230616C003400002022-06-29 11:42AM EDT340.008.007.057.600.00-11,78629.15%
MSFT230616C003450002022-06-27 1:36PM EDT345.007.856.256.800.00-111,21828.93%
MSFT230616C003500002022-06-30 10:29AM EDT350.005.415.756.15-0.79-12.74%24,49228.85%
MSFT230616C003550002022-06-29 3:02PM EDT355.005.555.105.550.00-441,37928.75%
MSFT230616C003600002022-06-28 9:58AM EDT360.005.104.555.050.00-899928.74%
MSFT230616C003650002022-06-29 1:49PM EDT365.004.454.054.500.00-132,57828.56%
MSFT230616C003700002022-06-30 11:04AM EDT370.003.753.454.05+0.06+1.63%4795,49628.48%
MSFT230616C003750002022-06-29 2:08PM EDT375.003.603.153.650.00-1174828.42%
MSFT230616C003800002022-06-27 3:56PM EDT380.002.012.803.300.00-31,94228.38%
MSFT230616C003850002022-06-17 9:40AM EDT385.002.252.452.930.00-12,30828.24%
MSFT230616C003900002022-06-24 3:50PM EDT390.003.102.152.560.00-541,74428.00%
MSFT230616C003950002022-06-15 1:44PM EDT395.002.072.012.470.00-1099728.40%
MSFT230616C004000002022-06-30 10:32AM EDT400.001.871.512.26-0.08-4.10%4715,43728.46%
MSFT230616C004050002022-06-21 2:22PM EDT405.001.521.501.970.00-634628.23%
MSFT230616C004100002022-06-24 11:01AM EDT410.001.701.332.230.00-12,56129.56%
MSFT230616C004150002022-06-06 12:45PM EDT415.002.660.981.850.00-11,88429.00%
MSFT230616C004200002022-06-29 9:31AM EDT420.001.270.581.860.00-140429.58%
MSFT230616C004250002022-06-07 3:24PM EDT425.001.630.481.720.00-11,79729.67%
MSFT230616C004300002022-06-28 9:30AM EDT430.001.520.411.590.00-231829.75%
MSFT230616C004350002022-06-13 3:14PM EDT435.001.000.491.480.00-67,51429.87%
MSFT230616C004400002022-06-16 2:46PM EDT440.001.070.301.390.00-443130.02%
MSFT230616C004500002022-06-23 12:39PM EDT450.000.500.501.220.00-171130.30%
MSFT230616C004600002022-06-09 2:34PM EDT460.000.690.151.070.00-138630.55%
MSFT230616C004700002022-06-22 3:33PM EDT470.000.650.110.960.00-257930.90%
MSFT230616C004800002022-06-28 3:06PM EDT480.000.410.220.870.00-117531.26%
MSFT230616C004900002022-06-24 11:12AM EDT490.000.500.040.800.00-130831.69%
MSFT230616C005000002022-06-24 2:35PM EDT500.000.460.300.750.00-22,94832.18%
MSFT230616C005200002022-06-29 1:34PM EDT520.000.260.150.380.00-42,72330.71%
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
MSFT230616P001150002022-06-30 9:44AM EDT115.001.090.591.80+0.13+13.54%1552,49650.51%
MSFT230616P001200002022-06-24 11:29AM EDT120.001.030.632.050.00-31,31849.50%
MSFT230616P001250002022-06-29 12:30PM EDT125.001.500.971.910.00-231446.48%
MSFT230616P001300002022-06-16 1:21PM EDT130.003.151.102.640.00-177547.61%
MSFT230616P001350002022-06-22 3:42PM EDT135.002.701.603.000.00-10248246.79%
MSFT230616P001400002022-06-27 11:42AM EDT140.002.001.602.550.00-155742.87%
MSFT230616P001450002022-06-23 1:47PM EDT145.002.902.592.760.00-19047241.58%
MSFT230616P001500002022-06-28 3:43PM EDT150.002.882.953.150.00-244340.87%
MSFT230616P001550002022-06-16 12:17PM EDT155.005.033.353.600.00-151840.23%
MSFT230616P001600002022-06-22 12:21PM EDT160.004.323.804.050.00-10055939.48%
MSFT230616P001650002022-06-29 12:48PM EDT165.004.194.304.650.00-141639.01%
MSFT230616P001700002022-06-27 1:25PM EDT170.004.204.855.200.00-2063138.29%
MSFT230616P001750002022-06-24 3:09PM EDT175.005.005.505.950.00-157037.89%
MSFT230616P001800002022-06-29 10:25AM EDT180.005.756.406.600.00-11,17137.16%
MSFT230616P001850002022-06-29 3:29PM EDT185.006.606.907.600.00-155436.98%
MSFT230616P001900002022-06-29 10:25AM EDT190.007.307.808.250.00-183036.03%
MSFT230616P001950002022-06-27 11:41AM EDT195.007.688.659.500.00-2530835.99%
MSFT230616P002000002022-06-30 11:12AM EDT200.0010.209.7010.25+0.95+10.27%174,50835.02%
MSFT230616P002050002022-06-29 3:35PM EDT205.0010.2510.8011.300.00-151,45334.41%
MSFT230616P002100002022-06-29 3:30PM EDT210.0011.2512.0512.500.00-22,08033.90%
MSFT230616P002150002022-06-27 3:00PM EDT215.0012.3413.3013.750.00-634933.35%
MSFT230616P002200002022-06-30 10:32AM EDT220.0015.5414.7015.15+1.40+9.90%1592,11632.87%
MSFT230616P002250002022-06-29 1:47PM EDT225.0015.4516.2516.650.00-273032.39%
MSFT230616P002300002022-06-28 3:28PM EDT230.0017.7017.8018.200.00-3084,70631.85%
MSFT230616P002350002022-06-29 10:23AM EDT235.0018.7519.4020.250.00-1231,15631.75%
MSFT230616P002400002022-06-30 11:33AM EDT240.0021.5021.4021.85+1.00+4.88%22,46031.04%
MSFT230616P002450002022-06-29 2:26PM EDT245.0021.8023.2523.900.00-81,67930.69%
MSFT230616P002500002022-06-30 10:54AM EDT250.0026.0025.4025.90+1.90+7.88%463,15830.16%
MSFT230616P002550002022-06-29 2:25PM EDT255.0025.9527.3528.000.00-32,27429.62%
MSFT230616P002600002022-06-30 10:32AM EDT260.0031.0029.7031.05+2.80+9.93%23,30929.90%
MSFT230616P002650002022-06-30 10:37AM EDT265.0033.6532.2033.80+2.85+9.25%181,93329.76%
MSFT230616P002700002022-06-30 10:17AM EDT270.0036.8034.9536.25+2.65+7.76%183,75729.20%
MSFT230616P002750002022-06-29 12:23PM EDT275.0036.8537.7038.200.00-974,46528.01%
MSFT230616P002800002022-06-29 12:24PM EDT280.0040.0040.5041.15+0.25+0.63%12,19327.69%
MSFT230616P002850002022-06-30 9:52AM EDT285.0045.1042.4544.20+2.30+5.37%21,70727.35%
MSFT230616P002900002022-06-28 10:16AM EDT290.0043.1546.0547.450.00-22,59827.08%
MSFT230616P002950002022-06-28 12:16PM EDT295.0048.7648.4550.750.00-21,54226.73%
MSFT230616P003000002022-06-29 10:35AM EDT300.0050.7353.3054.300.00-21,71126.53%
MSFT230616P003050002022-06-27 12:13PM EDT305.0051.2056.8557.600.00-269125.91%
MSFT230616P003100002022-06-27 12:13PM EDT310.0054.6560.5561.200.00-257225.50%
MSFT230616P003150002022-06-27 12:12PM EDT315.0058.2564.0066.250.00-1065226.70%
MSFT230616P003200002022-06-30 10:17AM EDT320.0070.6466.6569.45+1.78+2.58%285525.56%
MSFT230616P003250002022-06-28 10:58AM EDT325.0068.9071.0074.400.00-2010326.54%
MSFT230616P003300002022-06-30 10:26AM EDT330.0079.6075.1577.30+6.20+8.45%63,67924.62%
MSFT230616P003350002022-06-27 12:13PM EDT335.0073.8580.7082.550.00-466425.93%
MSFT230616P003400002022-06-30 10:32AM EDT340.0086.5884.0586.80+3.28+3.94%15764125.69%
MSFT230616P003450002022-06-28 10:16AM EDT345.0084.9189.0091.050.00-263325.33%
MSFT230616P003500002022-06-22 3:50PM EDT350.0098.2893.8095.500.00-2881,26825.19%
MSFT230616P003550002022-06-14 11:30AM EDT355.00112.3598.20100.150.00-20012125.33%
MSFT230616P003600002022-06-22 3:50PM EDT360.00107.53103.20104.800.00-18011625.39%
MSFT230616P003650002022-06-09 11:08AM EDT365.0096.45107.80109.550.00-21225.60%
MSFT230616P003700002022-06-30 10:17AM EDT370.00115.87112.70114.40+2.07+1.82%17,64525.98%
MSFT230616P003750002022-06-14 2:25PM EDT375.00131.28117.60118.950.00-164525.61%
MSFT230616P003800002022-06-21 3:12PM EDT380.00125.88122.35123.850.00-2234726.02%
MSFT230616P003850002022-06-14 1:56PM EDT385.00141.25127.30128.750.00-6010326.40%
MSFT230616P003900002022-06-14 2:26PM EDT390.00146.05132.15133.400.00-3926.05%
MSFT230616P003950002022-06-14 12:03PM EDT395.00151.41137.10138.650.00-76227.38%
MSFT230616P004000002022-06-23 10:33AM EDT400.00143.30142.05143.600.00-24,48127.84%
MSFT230616P004050002022-05-27 10:48AM EDT405.00133.82135.00139.500.00-100.00%
MSFT230616P004100002022-01-24 11:49AM EDT410.00132.00126.05130.850.00-340.00%
MSFT230616P004150002021-11-10 7:47AM EDT415.00127.7589.0593.000.00-220.00%
MSFT230616P004200002022-06-14 2:03PM EDT420.00176.23162.10163.500.00-5429.83%
MSFT230616P004250002022-06-14 2:26PM EDT425.00181.10167.00168.500.00-11130.38%
MSFT230616P004300002022-06-14 2:26PM EDT430.00186.13172.05173.600.00-1131.23%
MSFT230616P004350002022-06-16 3:17PM EDT435.00191.00176.95178.600.00-60012,22231.77%
MSFT230616P004400002022-04-08 9:30AM EDT440.00140.90163.50168.000.00-1180.00%
MSFT230616P004500002022-06-21 3:12PM EDT450.00195.74191.85193.700.00-11733.63%
MSFT230616P004600002022-06-14 2:26PM EDT460.00216.07201.90203.750.00-82034.79%
MSFT230616P004800002022-04-26 2:23PM EDT480.00207.41211.85216.500.00--00.00%
MSFT230616P004900002022-04-26 12:49PM EDT490.00216.14221.75226.500.00--00.00%
MSFT230616P005000002022-05-09 1:11PM EDT500.00234.68227.60232.000.00-5110.00%
MSFT230616P005200002022-06-03 3:11PM EDT520.00250.00261.40264.150.00-4041.54%