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
243.03+4.03 (+1.69%)
收市價: 4:00PM EDT

245.55 +2.52 (0.01%)
市前: 8:55AM 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
MSFT230616C001150002021-05-11 2:28PM EDT115.00130.250.000.000.00-11280.00%
MSFT230616C001200002021-05-12 1:09PM EDT120.00122.000.000.000.00-9250.00%
MSFT230616C001250002021-05-10 11:13AM EDT125.00124.800.000.000.00-1200.00%
MSFT230616C001300002021-05-11 11:21AM EDT130.00118.210.000.000.00-2570.00%
MSFT230616C001350002021-05-12 2:51PM EDT135.00108.640.000.000.00-6100.00%
MSFT230616C001400002021-05-11 9:30AM EDT140.00109.730.000.000.00-1280.00%
MSFT230616C001450002021-04-29 1:24PM EDT145.00110.650.000.000.00-160.00%
MSFT230616C001500002021-05-13 1:26PM EDT150.0097.500.000.000.00-2580.00%
MSFT230616C001550002021-05-05 3:20PM EDT155.0096.820.000.000.00-4190.00%
MSFT230616C001600002021-05-13 12:59PM EDT160.0089.400.000.000.00-6340.00%
MSFT230616C001650002021-04-27 9:30AM EDT165.0083.060.000.000.00-26330.00%
MSFT230616C001700002021-05-12 12:25PM EDT170.0081.000.000.000.00-2510.00%
MSFT230616C001750002021-05-12 2:51PM EDT175.0076.240.000.000.00-5640.00%
MSFT230616C001800002021-05-12 12:55PM EDT180.0075.000.000.000.00-2880.00%
MSFT230616C001850002021-05-07 2:51PM EDT185.0079.000.000.000.00-130.00%
MSFT230616C001900002021-05-13 11:42AM EDT190.0067.900.000.000.00-1150.00%
MSFT230616C001950002021-05-12 10:53AM EDT195.0064.500.000.000.00-1380.00%
MSFT230616C002000002021-05-13 3:54PM EDT200.0062.000.000.000.00-256550.00%
MSFT230616C002050002021-05-13 3:31PM EDT205.0059.300.000.000.00-121680.00%
MSFT230616C002100002021-05-12 3:15PM EDT210.0053.150.000.000.00-1760.00%
MSFT230616C002150002021-05-07 11:45AM EDT215.0051.000.000.000.00-2350.00%
MSFT230616C002200002021-05-13 3:25PM EDT220.0050.350.000.000.00-187440.00%
MSFT230616C002250002021-05-12 2:37PM EDT225.0045.500.000.000.00-73360.00%
MSFT230616C002300002021-05-12 3:46PM EDT230.0043.230.000.000.00-55710.00%
MSFT230616C002350002021-05-13 11:54AM EDT235.0041.320.000.000.00-351,0280.00%
MSFT230616C002400002021-05-13 3:46PM EDT240.0040.500.000.000.00-311,5320.00%
MSFT230616C002450002021-05-13 11:58AM EDT245.0037.850.000.000.00-142610.20%
MSFT230616C002500002021-05-13 3:46PM EDT250.0035.730.000.000.00-121,3080.39%
MSFT230616C002550002021-05-13 2:43PM EDT255.0032.250.000.000.00-45390.78%
MSFT230616C002600002021-05-12 3:16PM EDT260.0028.500.000.000.00-29670.78%
MSFT230616C002650002021-05-12 3:01PM EDT265.0026.200.000.000.00-41571.56%
MSFT230616C002700002021-05-13 2:25PM EDT270.0027.110.000.000.00-63241.56%
MSFT230616C002750002021-05-10 2:50PM EDT275.0024.850.000.000.00-39321.56%
MSFT230616C002800002021-05-13 3:45PM EDT280.0024.200.000.000.00-529541.56%
MSFT230616C002850002021-05-12 12:21PM EDT285.0020.300.000.000.00-121313.13%
MSFT230616C002900002021-05-12 3:52PM EDT290.0019.000.000.000.00-332093.13%
MSFT230616C002950002021-05-12 12:47PM EDT295.0017.600.000.000.00-15703.13%
MSFT230616C003000002021-05-13 12:22PM EDT300.0018.000.000.000.00-31,7473.13%
MSFT230616C003050002021-05-13 3:57PM EDT305.0017.300.000.000.00-2001683.13%
MSFT230616C003100002021-05-13 12:22PM EDT310.0015.750.000.000.00-1803.13%
MSFT230616C003150002021-05-13 11:44AM EDT315.0015.200.000.000.00-22213.13%
MSFT230616C003200002021-05-12 3:18PM EDT320.0013.450.000.000.00-16513.13%
MSFT230616C003250002021-05-06 3:11PM EDT325.0013.720.000.000.00-11003.13%
MSFT230616C003300002021-05-13 3:02PM EDT330.0012.140.000.000.00-541,6043.13%
MSFT230616C003350002021-05-13 3:32PM EDT335.0011.330.000.000.00-511053.13%
MSFT230616C003400002021-05-12 3:00PM EDT340.0010.560.000.000.00-44056.25%
MSFT230616C003450002021-05-12 11:52AM EDT345.009.300.000.000.00-1626.25%
MSFT230616C003500002021-05-12 2:29PM EDT350.009.000.000.000.00-31,0446.25%
MSFT230616C003550002021-05-04 2:59PM EDT355.009.730.000.000.00-101146.25%
MSFT230616C003600002021-05-12 12:45PM EDT360.007.500.000.000.00-2776.25%
MSFT230616C003650002021-05-10 12:58PM EDT365.008.020.000.000.00-146.25%
MSFT230616C003700002021-05-12 3:24PM EDT370.007.550.000.000.00-246,7836.25%
MSFT230616C003750002021-05-07 2:58PM EDT375.006.400.000.000.00-1536.25%
MSFT230616C003800002021-05-07 12:04PM EDT380.006.750.000.000.00-21676.25%
MSFT230616C003900002021-05-13 3:49PM EDT390.005.700.000.000.00-2143516.25%
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
MSFT230616P001150002021-05-12 3:17PM EDT115.003.500.000.000.00-1561312.50%
MSFT230616P001200002021-05-13 10:10AM EDT120.003.650.000.000.00-54712.50%
MSFT230616P001250002021-04-29 11:12AM EDT125.003.800.000.000.00-39112.50%
MSFT230616P001300002021-05-05 3:10PM EDT130.004.550.000.000.00-1696.25%
MSFT230616P001350002021-05-05 2:08PM EDT135.004.560.000.000.00-3106.25%
MSFT230616P001400002021-05-12 3:23PM EDT140.006.250.000.000.00-253636.25%
MSFT230616P001450002021-05-13 12:30PM EDT145.006.300.000.000.00-226.25%
MSFT230616P001500002021-05-12 3:32PM EDT150.007.710.000.000.00-5446.25%
MSFT230616P001550002021-05-05 3:30PM EDT155.007.600.000.000.00-1326.25%
MSFT230616P001600002021-05-04 11:07AM EDT160.008.250.000.000.00-1186.25%
MSFT230616P001650002021-05-05 9:42AM EDT165.009.750.000.000.00-3003246.25%
MSFT230616P001700002021-05-12 1:24PM EDT170.0011.700.000.000.00-25536.25%
MSFT230616P001750002021-05-11 3:31PM EDT175.0011.300.000.000.00-4526.25%
MSFT230616P001800002021-05-12 10:25AM EDT180.0013.900.000.000.00-201113.13%
MSFT230616P001850002021-05-10 2:15PM EDT185.0014.010.000.000.00-5203.13%
MSFT230616P001900002021-05-13 3:03PM EDT190.0016.250.000.000.00-1758033.13%
MSFT230616P001950002021-05-05 9:59AM EDT195.0016.980.000.000.00-2123.13%
MSFT230616P002000002021-05-13 3:37PM EDT200.0019.100.000.000.00-56673.13%
MSFT230616P002050002021-05-13 3:37PM EDT205.0021.500.000.000.00-105983.13%
MSFT230616P002100002021-05-13 3:37PM EDT210.0023.810.000.000.00-1609931.56%
MSFT230616P002150002021-05-13 10:23AM EDT215.0024.750.000.000.00-10471.56%
MSFT230616P002200002021-05-13 11:11AM EDT220.0027.500.000.000.00-54481.56%
MSFT230616P002250002021-05-13 11:58AM EDT225.0029.920.000.000.00-1861.56%
MSFT230616P002300002021-05-13 1:03PM EDT230.0032.130.000.000.00-8830.78%
MSFT230616P002350002021-05-13 10:20AM EDT235.0033.250.000.000.00-61220.39%
MSFT230616P002400002021-05-13 11:11AM EDT240.0036.870.000.000.00-61610.20%
MSFT230616P002450002021-05-13 1:03PM EDT245.0039.640.000.000.00-21350.00%
MSFT230616P002500002021-05-13 3:36PM EDT250.0041.000.000.000.00-21720.00%
MSFT230616P002550002021-05-12 3:20PM EDT255.0047.670.000.000.00-31600.00%
MSFT230616P002600002021-05-07 11:35AM EDT260.0041.500.000.000.00-11850.00%
MSFT230616P002650002021-04-30 10:52AM EDT265.0048.830.000.000.00-1490.00%
MSFT230616P002700002021-05-13 3:52PM EDT270.0053.380.000.000.00-791170.00%
MSFT230616P002750002021-04-29 11:33AM EDT275.0054.400.000.000.00-1090.00%
MSFT230616P002800002021-05-10 11:36AM EDT280.0055.750.000.000.00-444850.00%
MSFT230616P002850002021-04-29 3:07PM EDT285.0059.300.000.000.00--180.00%
MSFT230616P002900002021-05-10 11:34AM EDT290.0062.350.000.000.00-2230.00%
MSFT230616P002950002021-05-10 11:30AM EDT295.0065.950.000.000.00-4850.00%
MSFT230616P003000002021-05-13 3:37PM EDT300.0074.370.000.000.00-125480.00%
MSFT230616P003050002021-05-10 11:31AM EDT305.0073.100.000.000.00-2280.00%
MSFT230616P003100002021-05-10 11:31AM EDT310.0077.050.000.000.00-41610.00%
MSFT230616P003150002021-05-10 11:31AM EDT315.0080.600.000.000.00-2150.00%
MSFT230616P003200002021-05-13 3:52PM EDT320.0089.210.000.000.00-1582380.00%
MSFT230616P003250002021-05-10 1:23PM EDT325.0088.500.000.000.00-4510.00%
MSFT230616P003300002021-05-10 1:23PM EDT330.0092.750.000.000.00-6051,4920.00%
MSFT230616P003350002021-05-10 1:23PM EDT335.0096.850.000.000.00-18370.00%
MSFT230616P003400002021-05-12 3:51PM EDT340.00111.100.000.000.00-8610.00%
MSFT230616P003450002021-05-10 11:32AM EDT345.00105.000.000.000.00-2370.00%
MSFT230616P003500002021-05-13 3:59PM EDT350.00115.130.000.000.00-82360.00%
MSFT230616P003550002021-05-10 11:33AM EDT355.00114.150.000.000.00-480.00%
MSFT230616P003600002021-05-10 11:33AM EDT360.00118.600.000.000.00-260.00%
MSFT230616P003650002021-05-10 11:35AM EDT365.00122.950.000.000.00-290.00%
MSFT230616P003700002021-05-13 3:52PM EDT370.00131.880.000.000.00-796,7060.00%
MSFT230616P003750002021-05-12 1:38PM EDT375.00140.990.000.000.00-270.00%
MSFT230616P003800002021-05-12 1:38PM EDT380.00145.590.000.000.00-440.00%
MSFT230616P003900002021-05-12 10:01AM EDT390.00152.270.000.000.00-2260.00%