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
232.90-4.60 (-1.94%)
收市價: 04:00PM EDT
232.90 0.00 (0.00%)
市前: 04:25AM 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
MSFT240621C001200002022-09-28 10:41AM EDT120.00126.800.000.000.00--00.00%
MSFT240621C001250002022-09-29 3:59PM EDT125.00122.200.000.000.00-300.00%
MSFT240621C001300002022-09-29 9:39AM EDT130.00119.550.000.000.00-100.00%
MSFT240621C001350002022-09-29 12:11PM EDT135.00112.300.000.000.00-200.00%
MSFT240621C001400002022-09-27 12:29PM EDT140.00107.670.000.000.00-200.00%
MSFT240621C001450002022-09-29 2:07PM EDT145.00103.960.000.000.00-200.00%
MSFT240621C001500002022-09-30 12:22PM EDT150.00101.100.000.000.00-900.00%
MSFT240621C001550002022-09-28 10:32AM EDT155.0098.020.000.000.00-900.00%
MSFT240621C001600002022-09-30 12:22PM EDT160.0093.510.000.000.00-1100.00%
MSFT240621C001650002022-09-29 10:24AM EDT165.0088.550.000.000.00-200.00%
MSFT240621C001700002022-09-29 10:37AM EDT170.0084.250.000.000.00-100.00%
MSFT240621C001750002022-09-29 3:59PM EDT175.0083.200.000.000.00-1200.00%
MSFT240621C001800002022-09-29 2:08PM EDT180.0078.260.000.000.00-1000.00%
MSFT240621C001850002022-09-29 12:05PM EDT185.0075.870.000.000.00-400.00%
MSFT240621C001900002022-09-30 12:08PM EDT190.0072.300.000.000.00-200.00%
MSFT240621C001950002022-09-29 3:39PM EDT195.0069.500.000.000.00-100.00%
MSFT240621C002000002022-09-30 1:21PM EDT200.0064.990.000.000.00-100.00%
MSFT240621C002050002022-09-29 3:17PM EDT205.0062.130.000.000.00-100.00%
MSFT240621C002100002022-09-28 12:08PM EDT210.0061.410.000.000.00-400.00%
MSFT240621C002150002022-09-29 1:05PM EDT215.0057.600.000.000.00-2900.00%
MSFT240621C002200002022-09-30 2:53PM EDT220.0053.110.000.000.00-400.00%
MSFT240621C002250002022-09-30 3:00PM EDT225.0049.320.000.000.00-5000.00%
MSFT240621C002300002022-09-30 3:23PM EDT230.0046.900.000.000.00-300.00%
MSFT240621C002350002022-09-29 3:33PM EDT235.0046.000.000.000.00-300.20%
MSFT240621C002400002022-09-30 3:52PM EDT240.0041.750.000.000.00-4100.39%
MSFT240621C002450002022-09-30 3:00PM EDT245.0039.280.000.000.00-100.78%
MSFT240621C002500002022-09-30 3:58PM EDT250.0036.500.000.000.00-901.56%
MSFT240621C002550002022-09-30 11:29AM EDT255.0038.250.000.000.00-101.56%
MSFT240621C002600002022-09-30 11:14AM EDT260.0035.350.000.000.00-601.56%
MSFT240621C002650002022-09-30 10:38AM EDT265.0033.000.000.000.00-101.56%
MSFT240621C002700002022-09-30 3:59PM EDT270.0028.600.000.000.00-703.13%
MSFT240621C002750002022-09-30 1:55PM EDT275.0027.800.000.000.00-503.13%
MSFT240621C002800002022-09-30 3:53PM EDT280.0026.020.000.000.00-23103.13%
MSFT240621C002850002022-09-30 3:56PM EDT285.0024.210.000.000.00-303.13%
MSFT240621C002900002022-09-30 3:13PM EDT290.0022.600.000.000.00-2803.13%
MSFT240621C002950002022-09-30 1:35PM EDT295.0021.450.000.000.00-403.13%
MSFT240621C003000002022-09-30 3:00PM EDT300.0019.600.000.000.00-1903.13%
MSFT240621C003050002022-09-30 9:43AM EDT305.0020.020.000.000.00-203.13%
MSFT240621C003100002022-09-30 2:00PM EDT310.0017.290.000.000.00-4903.13%
MSFT240621C003150002022-09-30 9:59AM EDT315.0017.800.000.000.00-206.25%
MSFT240621C003200002022-09-29 3:24PM EDT320.0015.580.000.000.00-5706.25%
MSFT240621C003250002022-09-29 3:12PM EDT325.0014.380.000.000.00-11606.25%
MSFT240621C003300002022-09-30 1:15PM EDT330.0013.250.000.000.00-8506.25%
MSFT240621C003350002022-09-30 9:59AM EDT335.0012.930.000.000.00-206.25%
MSFT240621C003400002022-09-29 3:20PM EDT340.0011.690.000.000.00-11806.25%
MSFT240621C003450002022-09-29 1:13PM EDT345.0010.600.000.000.00-2206.25%
MSFT240621C003500002022-09-30 11:09AM EDT350.0010.260.000.000.00-106.25%
MSFT240621C003550002022-09-29 12:25PM EDT355.008.750.000.000.00-406.25%
MSFT240621C003600002022-09-30 1:27PM EDT360.008.930.000.000.00-606.25%
MSFT240621C003650002022-09-29 12:07PM EDT365.008.340.000.000.00-25206.25%
MSFT240621C003700002022-09-30 10:44AM EDT370.007.900.000.000.00-206.25%
MSFT240621C003750002022-09-28 12:02PM EDT375.007.140.000.000.00-306.25%
MSFT240621C003800002022-09-29 12:44PM EDT380.006.360.000.000.00-206.25%
MSFT240621C003850002022-09-30 1:55PM EDT385.005.800.000.000.00-206.25%
MSFT240621C003900002022-09-29 12:32PM EDT390.005.500.000.000.00-1006.25%
MSFT240621C003950002022-09-27 3:28PM EDT395.005.160.000.000.00-306.25%
MSFT240621C004000002022-09-30 3:55PM EDT400.004.620.000.000.00-606.25%
MSFT240621C004050002022-09-29 1:32PM EDT405.004.470.000.000.00-3806.25%
MSFT240621C004100002022-09-29 3:50PM EDT410.004.400.000.000.00-506.25%
MSFT240621C004150002022-09-30 3:42PM EDT415.004.000.000.000.00-106.25%
MSFT240621C004200002022-09-28 12:09PM EDT420.004.140.000.000.00-106.25%
MSFT240621C004250002022-09-30 11:36AM EDT425.003.600.000.000.00-206.25%
MSFT240621C004300002022-09-14 10:57AM EDT430.004.500.000.000.00-106.25%
MSFT240621C004350002022-09-29 11:52AM EDT435.003.500.000.000.00-2012.50%
MSFT240621C004400002022-09-26 1:39PM EDT440.003.050.000.000.00-62012.50%
MSFT240621C004450002022-09-12 12:59PM EDT445.004.100.000.000.00-1012.50%
MSFT240621C004500002022-09-30 1:56PM EDT450.002.450.000.000.00-233012.50%
MSFT240621C004600002022-09-29 2:07PM EDT460.002.310.000.000.00-620012.50%
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
MSFT240621P001200002022-09-30 2:53PM EDT120.003.800.000.000.00-1,056012.50%
MSFT240621P001250002022-09-30 10:08AM EDT125.004.000.000.000.00-1012.50%
MSFT240621P001300002022-09-30 10:38AM EDT130.004.400.000.000.00-206.25%
MSFT240621P001350002022-09-30 1:52PM EDT135.005.200.000.000.00-206.25%
MSFT240621P001400002022-09-28 9:54AM EDT140.006.100.000.000.00-206.25%
MSFT240621P001450002022-09-30 1:53PM EDT145.006.550.000.000.00-206.25%
MSFT240621P001500002022-09-27 1:19PM EDT150.007.600.000.000.00-2206.25%
MSFT240621P001550002022-09-30 1:57PM EDT155.008.050.000.000.00-3006.25%
MSFT240621P001600002022-09-30 2:25PM EDT160.009.050.000.000.00-75006.25%
MSFT240621P001650002022-09-27 11:15AM EDT165.009.450.000.000.00-406.25%
MSFT240621P001700002022-09-29 1:26PM EDT170.0011.000.000.000.00-106.25%
MSFT240621P001750002022-09-30 3:46PM EDT175.0012.450.000.000.00-1203.13%
MSFT240621P001800002022-09-29 11:12AM EDT180.0013.300.000.000.00-7203.13%
MSFT240621P001850002022-09-29 12:04PM EDT185.0014.180.000.000.00-803.13%
MSFT240621P001900002022-09-29 11:35AM EDT190.0016.050.000.000.00-1803.13%
MSFT240621P001950002022-09-29 11:23AM EDT195.0017.610.000.000.00-3603.13%
MSFT240621P002000002022-09-29 11:22AM EDT200.0018.540.000.000.00-7803.13%
MSFT240621P002050002022-09-30 1:10PM EDT205.0020.250.000.000.00-201.56%
MSFT240621P002100002022-09-30 1:40PM EDT210.0022.160.000.000.00-3801.56%
MSFT240621P002150002022-09-30 3:21PM EDT215.0023.850.000.000.00-2001.56%
MSFT240621P002200002022-09-30 2:48PM EDT220.0026.000.000.000.00-700.78%
MSFT240621P002250002022-09-30 1:03PM EDT225.0027.280.000.000.00-2400.78%
MSFT240621P002300002022-09-28 11:02AM EDT230.0029.370.000.000.00-300.20%
MSFT240621P002350002022-09-30 12:07PM EDT235.0031.650.000.000.00-200.00%
MSFT240621P002400002022-09-30 1:00PM EDT240.0034.050.000.000.00-9300.00%
MSFT240621P002450002022-09-30 3:38PM EDT245.0037.690.000.000.00-1000.00%
MSFT240621P002500002022-09-30 3:30PM EDT250.0039.650.000.000.00-1500.00%
MSFT240621P002550002022-09-28 10:23AM EDT255.0041.750.000.000.00-400.00%
MSFT240621P002600002022-09-30 10:56AM EDT260.0044.110.000.000.00-200.00%
MSFT240621P002650002022-09-30 1:09PM EDT265.0047.050.000.000.00-1500.00%
MSFT240621P002700002022-09-30 3:38PM EDT270.0051.830.000.000.00-400.00%
MSFT240621P002750002022-09-30 2:05PM EDT275.0053.720.000.000.00-200.00%
MSFT240621P002800002022-09-30 1:50PM EDT280.0057.520.000.000.00-100.00%
MSFT240621P002850002022-09-29 12:12PM EDT285.0060.760.000.000.00-300.00%
MSFT240621P002900002022-09-30 12:48PM EDT290.0062.860.000.000.00-200.00%
MSFT240621P002950002022-09-30 1:03PM EDT295.0067.030.000.000.00-2400.00%
MSFT240621P003000002022-09-29 11:39AM EDT300.0071.940.000.000.00-200.00%
MSFT240621P003050002022-09-30 1:49PM EDT305.0075.350.000.000.00-400.00%
MSFT240621P003100002022-09-28 12:08PM EDT310.0076.520.000.000.00-400.00%
MSFT240621P003150002022-09-30 2:16PM EDT315.0083.430.000.000.00-400.00%
MSFT240621P003200002022-09-30 3:21PM EDT320.0088.300.000.000.00-1600.00%
MSFT240621P003250002022-09-30 3:21PM EDT325.0092.500.000.000.00-1600.00%
MSFT240621P003300002022-09-27 1:11PM EDT330.0096.720.000.000.00-100.00%
MSFT240621P003350002022-09-19 11:59AM EDT335.0095.620.000.000.00-200.00%
MSFT240621P003400002022-09-28 3:07PM EDT340.00100.300.000.000.00-200.00%
MSFT240621P003450002022-09-19 9:50AM EDT345.00103.080.000.000.00-1000.00%
MSFT240621P003500002022-09-30 3:21PM EDT350.00115.150.000.000.00-1800.00%
MSFT240621P003550002022-09-13 10:07AM EDT355.0099.860.000.000.00-600.00%
MSFT240621P003600002022-09-30 11:24AM EDT360.00120.780.000.000.00-200.00%
MSFT240621P003650002022-09-16 2:08PM EDT365.00122.970.000.000.00-200.00%
MSFT240621P003700002022-09-07 10:33AM EDT370.00115.690.000.000.00-200.00%
MSFT240621P003750002022-09-30 11:26AM EDT375.00134.980.000.000.00-200.00%
MSFT240621P003800002022-09-14 1:25PM EDT380.00127.860.000.000.00-200.00%
MSFT240621P003850002022-09-06 11:36AM EDT385.00128.420.000.000.00-2000.00%
MSFT240621P003900002022-09-28 3:07PM EDT390.00148.700.000.000.00-100.00%
MSFT240621P003950002022-09-19 1:48PM EDT395.00152.440.000.000.00-200.00%
MSFT240621P004000002022-09-27 3:29PM EDT400.00164.350.000.000.00-200.00%
MSFT240621P004050002022-09-06 1:00PM EDT405.00150.670.000.000.00-200.00%
MSFT240621P004100002022-09-28 3:36PM EDT410.00166.980.000.000.00-9400.00%
MSFT240621P004150002022-09-28 3:36PM EDT415.00172.000.000.000.00-9200.00%
MSFT240621P004200002022-09-26 12:36PM EDT420.00181.430.000.000.00-200.00%
MSFT240621P004250002022-08-03 11:53AM EDT425.00144.67159.50163.400.00-200.00%
MSFT240621P004300002022-09-30 11:26AM EDT430.00190.010.000.000.00-600.00%
MSFT240621P004350002022-08-24 1:24PM EDT435.00159.15195.00199.000.00-200.00%
MSFT240621P004450002022-07-19 9:52AM EDT445.00191.19152.00156.000.00-2500.00%
MSFT240621P004500002022-09-27 1:08PM EDT450.00214.500.000.000.00-200.00%
MSFT240621P004600002022-09-27 1:11PM EDT460.00224.580.000.000.00-200.00%