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
288.30+4.25 (+1.50%)
收市價: 04:00PM EDT
288.36 +0.06 (+0.02%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年6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
MSFT240621C001100002023-03-15 2:24PM EDT110.00158.33180.00185.000.00--1,10761.68%
MSFT240621C001200002023-03-16 3:42PM EDT120.00161.05171.00175.500.00--15659.17%
MSFT240621C001250002023-03-20 12:22PM EDT125.00151.30166.50171.000.00-132958.25%
MSFT240621C001300002023-03-16 3:58PM EDT130.00152.58161.50166.500.00--19256.59%
MSFT240621C001350002023-03-14 11:13AM EDT135.00128.30157.00162.000.00--4755.61%
MSFT240621C001400002023-02-28 2:23PM EDT140.00120.66152.50157.500.00-128954.59%
MSFT240621C001450002023-03-14 11:13AM EDT145.00121.75148.00153.000.00-211853.53%
MSFT240621C001500002023-03-31 12:04PM EDT150.00143.00143.50148.50+9.75+7.32%241252.45%
MSFT240621C001550002023-03-16 2:32PM EDT155.00128.50139.00144.000.00--18051.35%
MSFT240621C001600002023-03-14 11:13AM EDT160.00110.80135.00139.500.00-913950.71%
MSFT240621C001650002023-03-31 3:01PM EDT165.00131.50130.50135.00+3.45+2.69%116853.47%
MSFT240621C001700002023-03-27 10:01AM EDT170.00118.65126.00131.000.00-111152.94%
MSFT240621C001750002023-03-21 9:59AM EDT175.00110.05122.00126.500.00--23751.56%
MSFT240621C001800002023-03-23 2:23PM EDT180.00109.90117.50122.500.00--57050.93%
MSFT240621C001850002023-03-24 1:17PM EDT185.00106.00113.50118.000.00-196349.54%
MSFT240621C001900002023-03-22 1:05PM EDT190.00101.00109.00114.000.00-260548.83%
MSFT240621C001950002023-03-30 1:22PM EDT195.00102.02105.00109.500.00-2825247.43%
MSFT240621C002000002023-03-30 10:18AM EDT200.0097.65101.00105.500.00-169846.66%
MSFT240621C002050002023-03-27 1:09PM EDT205.0088.5597.00100.650.00-122944.82%
MSFT240621C002100002023-03-31 11:35AM EDT210.0092.0093.0096.85+2.83+3.17%21,83544.24%
MSFT240621C002150002023-03-31 2:05PM EDT215.0090.0089.8592.75+7.70+9.36%198743.27%
MSFT240621C002200002023-03-21 1:09PM EDT220.0074.2585.8090.000.00-247343.73%
MSFT240621C002250002023-03-31 2:15PM EDT225.0082.3081.9085.10+3.87+4.93%1838341.82%
MSFT240621C002300002023-03-31 2:45PM EDT230.0078.2078.3581.85+5.20+7.12%884741.62%
MSFT240621C002350002023-03-29 2:11PM EDT235.0068.9374.0577.850.00-131440.60%
MSFT240621C002400002023-03-31 3:42PM EDT240.0072.5070.0574.10+5.00+7.41%673739.79%
MSFT240621C002450002023-03-31 2:26PM EDT245.0068.0067.1070.90+2.60+3.98%171639.45%
MSFT240621C002500002023-03-31 3:09PM EDT250.0065.1064.3066.00+3.10+5.00%191,89337.50%
MSFT240621C002550002023-03-31 3:31PM EDT255.0062.2760.9062.50+4.27+7.36%191,63036.81%
MSFT240621C002600002023-03-31 10:23AM EDT260.0056.0557.7060.50+0.80+1.45%287537.37%
MSFT240621C002650002023-03-31 3:02PM EDT265.0055.0054.4057.60+9.40+20.61%189337.06%
MSFT240621C002700002023-03-31 3:20PM EDT270.0052.0051.5554.00+2.90+5.91%62,50836.10%
MSFT240621C002750002023-03-31 3:14PM EDT275.0048.9447.5050.00+2.49+5.36%61,40734.77%
MSFT240621C002800002023-03-31 3:07PM EDT280.0046.0944.5048.30+2.59+5.95%392,94035.27%
MSFT240621C002850002023-03-31 3:58PM EDT285.0044.0041.5045.15+3.10+7.58%9893834.52%
MSFT240621C002900002023-03-31 3:57PM EDT290.0040.9139.8042.70+3.34+8.89%1062,04734.27%
MSFT240621C002950002023-03-31 3:37PM EDT295.0038.2837.1540.35+3.38+9.68%71,00534.03%
MSFT240621C003000002023-03-31 3:58PM EDT300.0036.0034.1537.30+3.25+9.92%322,87133.17%
MSFT240621C003050002023-03-31 3:58PM EDT305.0033.5232.4035.45+3.22+10.63%41,10933.20%
MSFT240621C003100002023-03-31 11:27AM EDT310.0028.7930.1032.90-0.06-0.21%61,01032.61%
MSFT240621C003150002023-03-31 3:57PM EDT315.0029.2827.0030.85+3.33+12.83%765532.35%
MSFT240621C003200002023-03-31 3:10PM EDT320.0026.5025.9528.00+1.90+7.72%61,69231.39%
MSFT240621C003250002023-03-31 11:37AM EDT325.0023.0024.1527.05+0.49+2.18%495431.87%
MSFT240621C003300002023-03-31 12:49PM EDT330.0022.0021.5025.10+1.74+8.59%1883031.49%
MSFT240621C003350002023-03-30 9:39AM EDT335.0018.0520.0022.750.00-33,32630.72%
MSFT240621C003400002023-03-31 1:58PM EDT340.0018.6018.6021.45+1.40+8.14%484430.73%
MSFT240621C003450002023-03-31 10:07AM EDT345.0015.4916.2019.85-0.25-1.59%1898730.43%
MSFT240621C003500002023-03-31 3:59PM EDT350.0016.7014.5018.30+2.20+15.17%1002,99030.11%
MSFT240621C003550002023-03-31 3:16PM EDT355.0015.0013.7016.85+2.40+19.05%4313629.81%
MSFT240621C003600002023-03-31 3:15PM EDT360.0013.6512.6516.00+1.56+12.90%4098329.98%
MSFT240621C003650002023-03-31 10:05AM EDT365.0010.9711.8014.45-0.33-2.92%681,54329.46%
MSFT240621C003700002023-03-31 11:40AM EDT370.0010.0510.6012.300.00-391,35428.28%
MSFT240621C003750002023-03-31 9:53AM EDT375.009.529.7012.50+0.42+4.62%441,60729.29%
MSFT240621C003800002023-03-31 10:51AM EDT380.008.359.3510.00-0.15-1.76%25571327.56%
MSFT240621C003850002023-03-30 2:02PM EDT385.007.337.9510.550.00-252,18528.88%
MSFT240621C003900002023-03-31 3:35PM EDT390.008.046.009.10+1.24+18.24%192728.06%
MSFT240621C003950002023-03-31 1:15PM EDT395.006.806.008.45+0.60+9.68%275028.04%
MSFT240621C004000002023-03-31 3:58PM EDT400.006.926.707.00+0.92+15.33%465,22327.00%
MSFT240621C004050002023-03-31 2:02PM EDT405.005.755.207.25+0.55+10.58%394827.96%
MSFT240621C004100002023-03-31 3:56PM EDT410.005.354.555.65+1.15+27.38%457926.52%
MSFT240621C004150002023-03-24 11:02AM EDT415.004.154.305.850.00--8427.40%
MSFT240621C004200002023-03-30 10:10AM EDT420.003.903.105.450.00-341,20327.44%
MSFT240621C004250002023-03-30 2:06PM EDT425.003.552.634.950.00-321,01927.28%
MSFT240621C004300002023-03-31 9:51AM EDT430.003.322.714.55+0.57+20.73%30495427.23%
MSFT240621C004350002023-03-31 2:37PM EDT435.003.252.184.10+0.52+19.05%2706327.05%
MSFT240621C004400002023-03-31 1:11PM EDT440.002.972.394.35+0.47+18.80%451,16927.98%
MSFT240621C004450002023-03-31 2:10PM EDT445.002.670.943.95+0.48+21.92%1326427.83%
MSFT240621C004500002023-03-31 3:58PM EDT450.002.702.003.55+0.40+17.39%111,09727.62%
MSFT240621C004600002023-03-31 3:58PM EDT460.002.252.002.55+0.20+9.76%1067,18426.57%
認沽盤範圍2024年6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
MSFT240621P001100002023-03-30 11:00AM EDT110.000.600.200.950.00-1064,75145.58%
MSFT240621P001150002023-03-30 3:09PM EDT115.000.670.561.840.00-21,64449.28%
MSFT240621P001200002023-03-31 2:01PM EDT120.000.750.402.07-0.15-16.67%25,35848.36%
MSFT240621P001250002023-03-30 9:43AM EDT125.001.140.901.600.00-42,54044.02%
MSFT240621P001300002023-03-31 3:24PM EDT130.001.141.002.56-0.12-9.52%61,77546.48%
MSFT240621P001350002023-03-31 12:58PM EDT135.001.400.552.25-0.01-0.71%272343.31%
MSFT240621P001400002023-03-31 2:39PM EDT140.001.530.002.45+0.04+2.68%2411,65942.27%
MSFT240621P001450002023-03-31 2:38PM EDT145.001.841.403.50-0.01-0.54%20288844.00%
MSFT240621P001500002023-03-31 3:23PM EDT150.002.001.502.85-0.11-5.21%1131,60240.13%
MSFT240621P001550002023-03-31 1:03PM EDT155.002.392.002.76-0.47-16.43%2311,21038.13%
MSFT240621P001600002023-03-31 3:53PM EDT160.002.432.012.85-0.47-16.21%1,3512,76936.76%
MSFT240621P001650002023-03-31 12:55PM EDT165.003.102.603.95-0.24-7.19%293,60038.14%
MSFT240621P001700002023-03-31 12:59PM EDT170.003.502.964.70-0.20-5.41%21,69838.24%
MSFT240621P001750002023-03-30 12:52PM EDT175.004.022.974.400.00-5659235.88%
MSFT240621P001800002023-03-31 1:04PM EDT180.004.402.794.65-0.10-2.22%297434.80%
MSFT240621P001850002023-03-31 3:55PM EDT185.004.703.955.05-0.29-5.81%149134.02%
MSFT240621P001900002023-03-30 12:54PM EDT190.006.004.406.550.00-2163035.17%
MSFT240621P001950002023-03-30 3:45PM EDT195.005.724.007.100.00-258834.44%
MSFT240621P002000002023-03-31 2:33PM EDT200.006.605.307.70-0.30-4.35%153,96633.74%
MSFT240621P002050002023-03-30 12:08PM EDT205.007.656.458.450.00-21,63533.20%
MSFT240621P002100002023-03-31 11:54AM EDT210.008.306.809.60-0.05-0.60%34,33233.14%
MSFT240621P002150002023-03-29 3:57PM EDT215.009.837.2010.300.00-461,75332.38%
MSFT240621P002200002023-03-31 12:37PM EDT220.0010.007.8510.80-0.45-4.31%12,54431.33%
MSFT240621P002250002023-03-31 2:30PM EDT225.0010.659.5011.60-0.60-5.33%142,09030.61%
MSFT240621P002300002023-03-31 3:21PM EDT230.0011.509.7012.75-1.76-13.27%1442,39730.23%
MSFT240621P002350002023-03-31 11:41AM EDT235.0013.7211.4014.15+0.55+4.18%11,03530.03%
MSFT240621P002400002023-03-31 3:49PM EDT240.0013.8512.7515.15-3.50-20.17%111,73629.32%
MSFT240621P002450002023-03-31 3:58PM EDT245.0014.9014.0016.40-1.60-9.70%21,70628.81%
MSFT240621P002500002023-03-31 3:18PM EDT250.0016.4716.2017.30-1.46-8.14%302,65427.88%
MSFT240621P002550002023-03-31 1:21PM EDT255.0017.9715.7518.60-1.15-6.01%1274427.28%
MSFT240621P002600002023-03-31 3:57PM EDT260.0019.5017.5020.65-1.24-5.98%31,48027.28%
MSFT240621P002650002023-03-31 1:21PM EDT265.0021.1118.9021.85-1.29-5.76%111,25126.43%
MSFT240621P002700002023-03-31 1:50PM EDT270.0023.4621.4523.50-0.74-3.06%122,95625.90%
MSFT240621P002750002023-03-31 1:11PM EDT275.0024.9522.3526.00-2.02-7.49%121,44325.99%
MSFT240621P002800002023-03-31 2:58PM EDT280.0026.4524.0027.40-1.85-6.54%12,06525.08%
MSFT240621P002850002023-03-31 2:27PM EDT285.0028.8026.6029.15-1.15-3.84%328724.38%
MSFT240621P002900002023-03-31 1:04PM EDT290.0031.2528.0032.10-1.44-4.41%2283624.54%
MSFT240621P002950002023-03-29 10:38AM EDT295.0037.0031.1534.950.00-1438424.52%
MSFT240621P003000002023-03-30 11:56AM EDT300.0037.1133.4036.100.00-367623.07%
MSFT240621P003050002023-03-29 2:14PM EDT305.0040.9036.1039.250.00-726723.10%
MSFT240621P003100002023-03-31 10:10AM EDT310.0042.7538.8541.60-2.90-6.35%180922.39%
MSFT240621P003150002023-03-31 12:09PM EDT315.0044.7041.4045.50-5.25-10.51%722322.82%
MSFT240621P003200002023-03-31 1:25PM EDT320.0046.8044.0047.00-18.95-28.82%927321.20%
MSFT240621P003250002023-03-31 10:09AM EDT325.0051.8447.0050.15-8.16-13.60%258620.80%
MSFT240621P003300002023-03-27 1:50PM EDT330.0060.3550.1053.450.00-504420.42%
MSFT240621P003350002023-03-16 12:55PM EDT335.0065.5053.1057.100.00--24420.23%
MSFT240621P003400002023-03-28 2:38PM EDT340.0070.7057.0060.300.00-2119.50%
MSFT240621P003450002023-03-20 2:18PM EDT345.0076.5961.3563.700.00--118.79%
MSFT240621P003500002023-03-24 11:27AM EDT350.0075.5564.0567.450.00--218.28%
MSFT240621P003550002022-07-06 2:20PM EDT355.0097.0481.0082.050.00--928.53%
MSFT240621P003600002023-03-23 11:06AM EDT360.0081.0972.7075.700.00--217.69%
MSFT240621P003700002022-08-11 10:26AM EDT370.0087.2087.9089.95-5.80-6.24%11024.23%
MSFT240621P003750002023-03-20 2:18PM EDT375.00103.8085.1089.500.00--017.97%
MSFT240621P003800002022-07-27 3:44PM EDT380.00113.2096.5099.200.00--7524.89%
MSFT240621P003850002022-08-08 11:07AM EDT385.00104.25100.10102.800.00--123.94%
MSFT240621P003900002022-08-05 1:35PM EDT390.00110.20104.65107.400.00--1524.11%
MSFT240621P004000002022-07-27 9:45AM EDT400.00135.96113.50115.700.00--623.00%
MSFT240621P004100002023-03-28 2:38PM EDT410.00136.90119.50124.000.00-2021.18%
MSFT240621P004200002022-08-08 11:07AM EDT420.00136.75132.05135.500.00--225.01%
MSFT240621P004250002022-08-03 11:53AM EDT425.00144.67136.65140.500.00--025.56%
MSFT240621P004300002023-03-17 11:07AM EDT430.00150.35139.50144.000.00--023.26%
MSFT240621P004350002022-07-19 9:52AM EDT435.00181.16146.30150.500.00--026.63%
MSFT240621P004450002022-07-19 9:52AM EDT445.00191.19156.10160.500.00--027.66%
MSFT240621P004500002022-07-22 1:34PM EDT450.00190.79161.15165.500.00--028.17%
MSFT240621P004600002022-07-22 10:35AM EDT460.00197.60171.00175.500.00--229.15%