香港股市 將在 6 小時 46 分鐘 開市

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
262.92+10.17 (+4.02%)
市場開市。 截至 01:44PM EST。
價內期權
認購期權範圍2023年7月21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
MSFT230721C001350002022-12-06 1:57PM EST135.00114.4090.1592.700.00--00.00%
MSFT230721C001500002023-01-17 3:33PM EST150.0093.65112.55116.250.00-2250.55%
MSFT230721C001550002023-01-04 2:17PM EST155.0078.43107.80111.500.00-10010159.11%
MSFT230721C001600002022-12-29 12:32PM EST160.0086.5590.0593.050.00-230.00%
MSFT230721C001650002022-12-30 10:37AM EST165.0079.1085.3088.400.00-230.00%
MSFT230721C001700002023-01-24 12:23PM EST170.0076.8293.5596.750.00-250451.64%
MSFT230721C001750002023-01-04 3:55PM EST175.0061.4188.7092.500.00-101151.56%
MSFT230721C001800002023-02-01 3:20PM EST180.0077.2084.2587.650.00-18249.31%
MSFT230721C001850002023-01-06 9:55AM EST185.0045.6079.6083.050.00-12147.83%
MSFT230721C001900002023-01-17 1:11PM EST190.0056.8574.9578.450.00-81946.28%
MSFT230721C001950002023-01-23 12:15PM EST195.0056.3070.4573.900.00-12044.81%
MSFT230721C002000002023-02-02 1:09PM EST200.0067.1467.3069.05+11.74+21.19%129042.50%
MSFT230721C002050002023-01-26 10:08AM EST205.0046.5061.6564.850.00-1941.74%
MSFT230721C002100002023-01-31 11:19AM EST210.0044.3057.9560.050.00-114439.48%
MSFT230721C002150002023-02-01 10:29AM EST215.0040.8953.5055.550.00-248837.86%
MSFT230721C002200002023-02-02 11:37AM EST220.0050.5149.5550.80+8.71+20.84%7017135.65%
MSFT230721C002250002023-02-02 9:54AM EST225.0043.6645.7047.30+4.76+12.24%211535.78%
MSFT230721C002300002023-02-02 12:22PM EST230.0041.2641.3042.75+5.86+16.55%2493133.76%
MSFT230721C002350002023-02-02 10:06AM EST235.0034.7238.0039.25+4.02+13.09%91,09533.44%
MSFT230721C002400002023-02-02 1:18PM EST240.0034.5033.7035.10+7.30+26.84%61,43231.84%
MSFT230721C002450002023-02-02 1:15PM EST245.0030.7630.2531.30+5.86+23.53%863,83930.64%
MSFT230721C002500002023-02-02 1:16PM EST250.0027.5027.4028.40+5.15+23.04%292,50230.59%
MSFT230721C002550002023-02-02 1:15PM EST255.0024.7524.2024.85+6.43+35.10%131,44529.33%
MSFT230721C002600002023-02-02 1:21PM EST260.0021.7021.3022.05+5.80+36.48%1061,92628.92%
MSFT230721C002650002023-02-02 1:07PM EST265.0018.2818.5518.85+4.78+35.41%5986027.69%
MSFT230721C002700002023-02-02 1:05PM EST270.0015.9716.0016.30+4.72+41.96%781,11027.10%
MSFT230721C002750002023-02-02 1:28PM EST275.0013.9213.8014.10+4.57+48.88%891,01526.73%
MSFT230721C002800002023-02-02 1:24PM EST280.0011.9011.7512.00+4.40+58.67%7089026.22%
MSFT230721C002850002023-02-02 1:15PM EST285.009.959.9010.20+3.30+49.62%5764925.87%
MSFT230721C002900002023-02-02 1:18PM EST290.008.408.358.50+3.20+61.54%13665725.37%
MSFT230721C002950002023-02-02 1:23PM EST295.007.056.957.20+2.65+60.23%15459825.21%
MSFT230721C003000002023-02-02 1:19PM EST300.005.855.756.00+2.21+60.71%2031,65724.95%
MSFT230721C003050002023-02-02 1:18PM EST305.004.804.754.90+2.05+74.55%12152124.59%
MSFT230721C003100002023-02-02 12:35PM EST310.003.853.904.05+1.62+72.65%1511,60124.43%
MSFT230721C003150002023-02-02 11:14AM EST315.002.903.203.35+1.12+62.92%1841724.34%
MSFT230721C003200002023-02-02 12:45PM EST320.002.502.582.75+0.98+64.47%1441424.23%
MSFT230721C003250002023-02-02 1:08PM EST325.002.022.112.28+1.12+124.44%375724.23%
MSFT230721C003300002023-02-02 11:40AM EST330.001.701.741.86+0.80+88.89%1672024.15%
MSFT230721C003350002023-02-02 1:20PM EST335.001.451.391.51+0.71+95.95%124924.07%
MSFT230721C003400002023-02-02 12:35PM EST340.001.171.121.23+0.67+134.00%10330124.04%
MSFT230721C003500002023-02-02 12:31PM EST350.000.710.740.89+0.40+129.03%61,45624.44%
MSFT230721C003600002023-02-02 11:49AM EST360.000.500.480.56+0.25+100.00%11756424.22%
MSFT230721C003700002023-02-01 3:35PM EST370.000.180.310.400.00-839924.56%
認沽盤範圍2023年7月21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
MSFT230721P001150002023-01-31 11:08AM EST115.000.130.040.130.00-12849.22%
MSFT230721P001200002023-02-01 2:12PM EST120.000.210.060.150.00-12047.66%
MSFT230721P001250002023-01-26 10:48AM EST125.000.180.100.180.00-11,33846.39%
MSFT230721P001300002023-01-25 3:37PM EST130.000.260.130.220.00-134845.26%
MSFT230721P001350002023-01-31 3:31PM EST135.000.360.170.260.00-14644.04%
MSFT230721P001400002023-01-30 12:14PM EST140.000.490.230.320.00-1228543.07%
MSFT230721P001450002023-02-01 3:39PM EST145.000.310.290.380.00-1017541.94%
MSFT230721P001500002023-02-02 1:11PM EST150.000.370.370.46-0.06-13.95%31,93240.99%
MSFT230721P001550002023-02-02 9:30AM EST155.000.480.470.55-0.29-37.66%128239.99%
MSFT230721P001600002023-02-02 1:12PM EST160.000.570.580.67-0.50-46.73%18752939.16%
MSFT230721P001650002023-02-02 12:07PM EST165.000.780.700.79-0.51-39.53%675838.16%
MSFT230721P001700002023-02-02 1:08PM EST170.000.930.850.97-0.40-30.08%450437.48%
MSFT230721P001750002023-02-02 12:40PM EST175.001.071.051.14-0.19-15.08%3066136.51%
MSFT230721P001800002023-02-02 11:48AM EST180.001.251.241.35-0.15-10.71%149235.65%
MSFT230721P001850002023-02-01 2:48PM EST185.001.821.491.600.00-140034.82%
MSFT230721P001900002023-02-02 11:47AM EST190.001.771.801.88-0.75-29.76%41,75033.95%
MSFT230721P001950002023-02-02 12:54PM EST195.002.132.102.22-0.22-9.36%14839333.15%
MSFT230721P002000002023-02-02 12:50PM EST200.002.552.492.60-0.95-27.14%3091,23332.32%
MSFT230721P002050002023-02-02 11:24AM EST205.002.882.913.05-0.62-17.71%9057231.53%
MSFT230721P002100002023-02-02 12:31PM EST210.003.533.403.60-0.27-7.11%1841,48930.84%
MSFT230721P002150002023-02-02 12:38PM EST215.004.104.004.20-0.70-14.58%612,09730.06%
MSFT230721P002200002023-02-02 11:34AM EST220.004.514.704.85-0.79-14.91%1972,00329.21%
MSFT230721P002250002023-02-02 12:03PM EST225.005.605.505.65-1.20-17.65%10397128.48%
MSFT230721P002300002023-02-02 12:23PM EST230.006.486.406.60-1.47-18.49%2172,03227.82%
MSFT230721P002350002023-02-02 10:50AM EST235.007.597.457.70-1.66-17.95%521,99127.19%
MSFT230721P002400002023-02-02 1:20PM EST240.008.688.658.95-1.94-18.27%384,55526.58%
MSFT230721P002450002023-02-02 1:05PM EST245.0010.3010.0010.20-1.69-14.10%784,06925.70%
MSFT230721P002500002023-02-02 11:59AM EST250.0011.7011.5511.85-2.80-19.31%592,14425.19%
MSFT230721P002550002023-02-02 11:26AM EST255.0013.5313.3013.60-6.39-32.08%1947424.53%
MSFT230721P002600002023-02-02 12:39PM EST260.0015.6615.3015.60-7.14-31.32%1224423.94%
MSFT230721P002650002023-02-02 11:14AM EST265.0018.0017.6017.90-7.44-29.25%72,98323.46%
MSFT230721P002700002023-02-02 10:22AM EST270.0021.4520.0520.30-2.80-11.55%61,20022.80%
MSFT230721P002750002023-01-31 12:13PM EST275.0033.1922.7523.150.00-216222.44%
MSFT230721P002800002023-02-01 3:36PM EST280.0030.9025.4527.050.00-21923.28%
MSFT230721P002850002023-01-27 2:51PM EST285.0038.6527.7029.450.00-8921.56%
MSFT230721P002900002023-01-27 2:44PM EST290.0042.9831.3533.600.00-21122.21%
MSFT230721P002950002023-02-02 9:38AM EST295.0038.4534.4038.20-28.04-42.17%41023.41%
MSFT230721P003000002023-02-02 11:34AM EST300.0040.0038.6542.00-17.65-30.62%11823.01%
MSFT230721P003050002023-01-24 11:19AM EST305.0063.3042.9046.750.00--024.16%
MSFT230721P003100002023-01-06 2:11PM EST310.0085.7547.2551.100.00-1024.39%
MSFT230721P003150002022-12-01 11:38AM EST315.0063.2174.5076.500.00--057.37%
MSFT230721P003200002023-01-05 9:42AM EST320.0095.9856.6560.550.00--026.01%
MSFT230721P003250002022-12-02 12:51PM EST325.0072.0884.1086.350.00-2060.54%
MSFT230721P003300002022-12-21 11:04AM EST330.0085.0588.9090.700.00--061.62%
MSFT230721P003350002023-01-24 11:19AM EST335.0092.9671.3575.050.00--028.61%
MSFT230721P003600002023-01-04 2:03PM EST360.00133.3596.25100.050.00--034.31%