MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
顯示:清單馬鞍式權證組合
認購期權
2023年6月16日
認沽盤
收市價變化% 變化成交量未平倉合約拍板收市價變化% 變化成交量未平倉合約
222.290.00-118110.000.010.00-73,144
207.370.00-312115.000.010.00-15,609
205.910.00-16120.000.010.00-2010,941
210.470.00-218125.000.010.00-32,264
184.190.00-111130.000.010.00-313,736
121.920.00-159135.000.010.00-42,061
173.700.00-3848140.000.010.00-52,140
160.450.00-3037145.000.010.00-914,083
181.830.00-2419150.000.010.00-305,572
178.900.00-5113155.000.010.00-22,183
164.500.00-354160.000.010.00-472,266
167.250.00-3171165.000.010.00-21,760
164.100.00-7172170.000.010.00-12,395
153.96-4.64-2.93%1925175.000.010.00-13,019
145.550.00-2226180.000.010.00-24,293
141.300.00-2244185.000.010.00-12,438
145.050.00-1231190.000.010.00-96,092
141.090.00-1126195.000.010.00-83,020
128.45+5.42+4.41%11,446200.000.010.00-20211,253
124.79-4.93-3.80%1170205.000.010.00-94,877
117.78-7.57-6.04%12461210.000.010.00-619,711
112.55+1.74+1.57%11449215.000.010.00-19,045
105.640.00-101,330220.000.010.00-39,791
101.56+1.06+1.05%22,046225.000.010.00-38,200
97.10+2.47+2.61%241,895230.000.010.00-23412,108
91.75+1.25+1.38%996,052235.000.010.00-5987,355
87.05+3.13+3.73%13,847240.000.010.00-219,180
82.51+2.41+3.01%1533,447245.000.020.00-17,293
76.70+0.60+0.79%68,674250.000.010.00-1213,736
70.90+0.55+0.78%434,203255.000.01-0.01-50.00%15,577
67.00+1.17+1.78%117,998260.000.01-0.01-50.00%2811,104
62.90+2.03+3.33%104,818265.000.01-0.01-50.00%36,105
58.13+2.56+4.61%447,408270.000.03-0.01-25.00%17611,914
52.95+2.65+5.27%288,274275.000.03-0.02-40.00%5312,289
47.99+2.68+5.91%478,006280.000.04-0.02-33.33%24214,937
42.60+1.54+3.75%2847,461285.000.05-0.02-28.57%7011,639
38.02+1.97+5.46%7215,569290.000.08-0.02-20.00%52019,590
35.62+3.47+10.79%470292.500.09-0.01-10.00%35783
33.10+2.12+6.84%148,254295.000.11-0.04-26.67%3548,879
30.45+2.25+7.98%457297.500.11-0.05-31.25%3681,248
27.64+1.89+7.34%49611,593300.000.16-0.05-23.81%1,0729,530
25.60-5.93-18.81%342302.500.16-0.09-36.00%1111,574
23.23+1.93+9.06%20612,283305.000.23-0.07-23.33%91612,785
20.83+1.48+7.65%1,0451,103307.500.28-0.13-31.71%1,1172,177
17.15+1.03+6.39%45815,435310.000.38-0.16-29.63%1,8458,403
15.85+1.76+12.49%248479312.500.51-0.21-29.17%1,1472,241
13.60+1.93+16.54%43318,636315.000.70-0.33-32.04%2,6639,187
11.31+1.59+16.36%852,065317.501.06-0.37-25.87%1,8652,525
8.60+0.95+12.42%53212,714320.001.50-0.50-25.00%8,7286,818
6.80+0.83+13.90%7272,322322.502.06-0.73-26.16%2,9793,906
5.12+0.62+13.78%6,51615,785325.002.85-0.95-25.00%8,3946,583
3.55+0.30+9.23%6,6885,611327.504.05-1.15-22.12%5,2603,277
2.61+0.28+12.02%20,86317,671330.005.40-1.25-18.80%3,1745,612
1.77+0.16+9.94%6,3323,982332.507.45-0.98-11.63%2,1561,574
1.17+0.07+6.36%10,88215,671335.008.95-1.55-14.76%4973,749
0.780.00-2,4183,943337.5010.65-1.68-13.63%1331,931
0.50-0.03-5.66%5,15113,304340.0013.90-1.61-10.38%1411,184
0.35-0.04-10.26%7932,035342.5014.35-4.40-23.47%25645
0.25-0.03-10.71%2,3314,951345.0018.00-1.95-9.77%827
0.19-0.02-9.52%9152,567347.5023.920.00-60
0.16-0.01-5.88%1,73317,103350.0023.45-0.95-3.89%317
0.10-0.02-16.67%7274,401355.0031.370.00-110
0.080.00-3455,726360.0032.15-2.70-7.75%400
0.05-0.02-28.57%4403,934365.0038.70-1.10-2.76%31
0.03-0.02-40.00%556,292370.0038.050.00-1340
0.03-0.01-25.00%4131,811375.0041.600.00-60
0.030.00-143,107380.0051.500.00-200
0.020.00-132,745385.0058.200.00-300
0.020.00-62,359390.00142.680.00-20
0.020.00-21,998395.00158.650.00-20
0.01-0.01-50.00%166,305400.0075.970.00-20
0.010.00-61,149405.00145.360.00-20
0.020.00-202,665410.00137.200.00-20
0.01-0.02-66.67%22,192415.0098.850.00-30
0.010.00-171,555420.0082.900.00-200
0.010.00-102,536425.00189.470.00-490
0.010.00-5933430.00162.960.00-100
0.010.00-707,016435.00187.300.00-10
0.010.00-201,008440.00181.300.00-10
0.010.00-53,344450.00216.000.00-1390
0.020.00-262,381460.00154.400.00-360
0.020.00-21,672470.00156.200.00--0
0.030.00-11,190480.00251.270.00-400
0.010.00-2511,302490.00217.400.00-10
0.010.00-14,210500.00185.600.00-10
0.020.00-23,562520.00205.580.00-20