香港股市 將在 7 小時 31 分鐘 開市

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
316.51+3.12 (+1.00%)
市場開市。 截至 01:59PM 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
MSFT240621C001100002023-09-29 10:56AM EDT110.00210.20208.20211.200.00-11,12380.47%
MSFT240621C001150002023-08-14 9:37AM EDT115.00209.00220.20223.050.00-1194134.23%
MSFT240621C001200002023-07-05 9:30AM EDT120.00219.60212.00214.750.00-1158120.65%
MSFT240621C001250002023-09-08 12:52PM EDT125.00212.00193.90197.050.00-134475.29%
MSFT240621C001300002023-09-21 10:17AM EDT130.00192.50188.95192.150.00-149472.79%
MSFT240621C001350002023-08-24 3:27PM EDT135.00191.11183.85188.100.00-6011871.80%
MSFT240621C001400002023-07-24 11:25AM EDT140.00208.65191.85194.250.00-2295103.52%
MSFT240621C001450002023-08-15 3:39PM EDT145.00181.82196.50199.800.00-55186121.95%
MSFT240621C001500002023-09-29 3:49PM EDT150.00171.28169.95172.900.00-842465.66%
MSFT240621C001550002023-08-14 10:09AM EDT155.00172.29182.60185.900.00-44269105.98%
MSFT240621C001600002023-10-03 11:45AM EDT160.00159.34160.30163.000.00-242761.55%
MSFT240621C001650002023-09-25 9:56AM EDT165.00157.05155.45158.150.00-117859.69%
MSFT240621C001700002023-08-15 1:35PM EDT170.00161.40173.00176.400.00-145257105.41%
MSFT240621C001750002023-09-01 3:53PM EDT175.00159.00144.75149.400.00-321356.00%
MSFT240621C001800002023-09-22 10:16AM EDT180.00145.74141.30143.950.00-11,77555.31%
MSFT240621C001850002023-08-15 3:44PM EDT185.00143.99158.75162.500.00-691796.64%
MSFT240621C001900002023-07-07 11:16AM EDT190.00158.70144.00148.250.00-1059777.64%
MSFT240621C001950002023-08-22 12:07PM EDT195.00137.55130.25134.250.00-123958.94%
MSFT240621C002000002023-09-28 10:10AM EDT200.00119.82123.10125.500.00-22,42550.72%
MSFT240621C002050002023-07-28 9:30AM EDT205.00138.40126.05129.750.00-122064.27%
MSFT240621C002100002023-10-03 11:37AM EDT210.00113.10114.80116.700.00-11,78351.22%
MSFT240621C002150002023-09-25 10:03AM EDT215.00111.20110.75112.200.00-295949.98%
MSFT240621C002200002023-09-29 2:44PM EDT220.00105.91106.10107.850.00-140548.98%
MSFT240621C002250002023-09-27 10:22AM EDT225.0097.50101.20103.300.00-427647.61%
MSFT240621C002300002023-10-03 11:18AM EDT230.0095.5797.8099.100.00-680746.77%
MSFT240621C002350002023-10-03 3:30PM EDT235.0089.4092.5594.150.00-426744.76%
MSFT240621C002400002023-10-02 10:40AM EDT240.0090.7088.7590.100.00-175144.08%
MSFT240621C002450002023-09-27 1:04PM EDT245.0081.0084.5085.850.00-172243.05%
MSFT240621C002500002023-10-03 11:54AM EDT250.0079.2579.6081.750.00-22,00242.19%
MSFT240621C002550002023-09-22 2:26PM EDT255.0078.2076.6577.500.00-11,71741.07%
MSFT240621C002600002023-10-03 9:58AM EDT260.0075.9572.9573.600.00-194340.34%
MSFT240621C002650002023-10-02 3:54PM EDT265.0072.8068.4069.850.00-390139.73%
MSFT240621C002700002023-10-02 11:40AM EDT270.0068.4065.1566.100.00-12,34739.04%
MSFT240621C002750002023-10-03 1:28PM EDT275.0059.0061.5562.400.00-21,32738.33%
MSFT240621C002800002023-10-03 3:23PM EDT280.0059.9057.9058.55+4.80+8.71%12,73637.39%
MSFT240621C002850002023-09-29 3:54PM EDT285.0054.2554.6555.050.00-11,03736.75%
MSFT240621C002900002023-10-03 3:52PM EDT290.0052.0051.2051.65+3.00+6.12%12,17136.14%
MSFT240621C002950002023-10-03 10:56AM EDT295.0046.6747.9548.350.00-11,13635.55%
MSFT240621C003000002023-10-04 1:30PM EDT300.0045.2544.8045.15+3.49+8.36%282,81634.96%
MSFT240621C003050002023-09-29 3:05PM EDT305.0040.8041.7542.100.00-631,10234.44%
MSFT240621C003100002023-10-04 9:54AM EDT310.0039.3038.7539.35+2.40+6.50%102,57734.11%
MSFT240621C003150002023-10-04 1:37PM EDT315.0036.1035.9536.30+1.90+5.56%372333.40%
MSFT240621C003200002023-10-04 1:05PM EDT320.0034.0533.2033.70+3.24+10.52%131,99233.02%
MSFT240621C003250002023-10-03 3:28PM EDT325.0028.4330.7031.100.00-91,50932.55%
MSFT240621C003300002023-10-04 1:05PM EDT330.0028.9528.2528.60+2.55+9.66%122,47232.07%
MSFT240621C003350002023-10-04 1:37PM EDT335.0026.2025.9026.30+1.20+4.80%673,90631.67%
MSFT240621C003400002023-10-04 12:50PM EDT340.0024.6223.8024.00+2.17+9.67%83,48731.17%
MSFT240621C003450002023-10-03 10:01AM EDT345.0022.5521.6521.95-0.30-1.31%12,20030.81%
MSFT240621C003500002023-10-04 11:58AM EDT350.0021.0019.7520.05+2.96+16.41%1595,56730.48%
MSFT240621C003550002023-10-03 12:30PM EDT355.0017.0518.0018.300.00-284,57930.20%
MSFT240621C003600002023-10-04 11:06AM EDT360.0016.8116.3516.65+1.99+13.43%666,23629.91%
MSFT240621C003650002023-10-03 1:28PM EDT365.0013.6514.7515.050.00-14,07929.58%
MSFT240621C003700002023-10-03 1:56PM EDT370.0012.3013.4013.600.00-21,26929.29%
MSFT240621C003750002023-10-03 1:37PM EDT375.0011.0512.1012.250.00-11,98429.00%
MSFT240621C003800002023-10-04 1:16PM EDT380.0011.1510.8511.05+1.10+10.95%1842,59828.78%
MSFT240621C003850002023-10-04 12:41PM EDT385.0010.159.7010.00+1.15+12.78%242,50028.62%
MSFT240621C003900002023-10-04 11:52AM EDT390.009.228.759.00+1.23+15.39%11,53228.44%
MSFT240621C003950002023-09-28 2:35PM EDT395.006.907.908.100.00-5678128.28%
MSFT240621C004000002023-10-04 12:03PM EDT400.007.507.007.25+1.15+18.11%129,46528.09%
MSFT240621C004050002023-10-02 12:04PM EDT405.006.406.306.500.00-51,07027.95%
MSFT240621C004100002023-10-04 11:10AM EDT410.006.005.655.80+0.70+13.21%102,66527.78%
MSFT240621C004150002023-10-04 11:47AM EDT415.005.455.055.25+1.08+24.71%91,32827.76%
MSFT240621C004200002023-10-03 11:44AM EDT420.004.394.554.700.00-12,01027.65%
MSFT240621C004250002023-10-03 1:15PM EDT425.003.804.054.200.00-11,58327.55%
MSFT240621C004300002023-10-03 11:54AM EDT430.003.503.603.750.00-23,15027.45%
MSFT240621C004350002023-09-28 10:53AM EDT435.002.753.253.350.00-221,15027.38%
MSFT240621C004400002023-10-03 2:19PM EDT440.002.672.923.050.00-61,62827.44%
MSFT240621C004450002023-09-28 1:59PM EDT445.002.302.612.700.00-142927.32%
MSFT240621C004500002023-10-04 12:59PM EDT450.002.472.352.42+0.25+11.26%11,63827.28%
MSFT240621C004550002023-10-02 11:46AM EDT455.002.202.102.180.00-443227.29%
MSFT240621C004600002023-10-03 12:48PM EDT460.001.771.891.960.00-37,80627.28%
MSFT240621C004650002023-10-04 12:12PM EDT465.001.801.701.78+0.22+13.92%1001,20327.34%
MSFT240621C004700002023-10-03 2:48PM EDT470.001.431.541.600.00-276427.34%
MSFT240621C004750002023-10-02 3:13PM EDT475.001.471.351.450.00-129927.39%
MSFT240621C004800002023-09-25 10:53AM EDT480.001.251.251.330.00-31,83227.49%
MSFT240621C004850002023-09-22 10:25AM EDT485.001.281.121.220.00-128927.59%
MSFT240621C004900002023-09-26 2:28PM EDT490.000.921.011.110.00-669427.65%
MSFT240621C004950002023-10-03 11:39AM EDT495.000.930.921.010.00-21,06927.71%
MSFT240621C005000002023-10-04 12:33PM EDT500.000.900.820.91+0.10+12.50%26,61427.72%
MSFT240621C005050002023-09-20 10:40AM EDT505.000.990.760.850.00-245827.89%
MSFT240621C005100002023-10-02 3:22PM EDT510.000.740.690.780.00-227327.99%
MSFT240621C005150002023-10-02 12:13PM EDT515.000.660.620.710.00-22628.04%
MSFT240621C005200002023-09-20 10:44AM EDT520.000.750.590.660.00-4218828.19%
MSFT240621C005250002023-09-18 3:21PM EDT525.000.700.520.610.00-1618128.30%
MSFT240621C005300002023-09-29 1:20PM EDT530.000.480.470.560.00-228028.37%
MSFT240621C005350002023-09-20 3:57PM EDT535.000.530.430.520.00-230528.49%
MSFT240621C005400002023-10-04 11:17AM EDT540.000.510.390.48+0.10+24.39%11,40028.59%
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
MSFT240621P001100002023-10-03 10:29AM EDT110.000.120.090.170.00-95,04550.44%
MSFT240621P001150002023-10-03 1:42PM EDT115.000.190.120.200.00-52,81149.37%
MSFT240621P001200002023-09-22 3:11PM EDT120.000.170.150.230.00-255,49248.24%
MSFT240621P001250002023-09-28 10:27AM EDT125.000.220.180.260.00-13,44847.02%
MSFT240621P001300002023-10-02 10:58AM EDT130.000.240.220.290.00-3001,60645.80%
MSFT240621P001350002023-09-14 1:22PM EDT135.000.170.260.290.00-487443.99%
MSFT240621P001400002023-09-22 11:07AM EDT140.000.300.310.380.00-22,01443.82%
MSFT240621P001450002023-09-28 9:30AM EDT145.000.400.370.430.00-384842.82%
MSFT240621P001500002023-10-02 2:11PM EDT150.000.410.430.500.00-92,34242.04%
MSFT240621P001550002023-08-31 2:09PM EDT155.000.470.460.530.00-111,15340.70%
MSFT240621P001600002023-10-04 10:13AM EDT160.000.680.590.680.00-42,81540.60%
MSFT240621P001650002023-09-29 11:38AM EDT165.000.610.690.790.00-103,55739.93%
MSFT240621P001700002023-10-04 12:36PM EDT170.000.840.810.90-0.09-9.68%11,50939.15%
MSFT240621P001750002023-09-28 1:32PM EDT175.000.950.941.030.00-3281238.44%
MSFT240621P001800002023-10-03 1:47PM EDT180.001.261.091.180.00-51,96437.76%
MSFT240621P001850002023-09-28 11:14AM EDT185.001.331.261.360.00-10580337.16%
MSFT240621P001900002023-09-29 3:43PM EDT190.001.351.461.550.00-284036.50%
MSFT240621P001950002023-10-03 10:31AM EDT195.001.731.671.770.00-12,20235.89%
MSFT240621P002000002023-10-04 11:01AM EDT200.002.001.922.02-0.23-10.31%15,34835.30%
MSFT240621P002050002023-09-28 3:10PM EDT205.002.142.192.300.00-3212,76434.73%
MSFT240621P002100002023-10-03 2:40PM EDT210.002.892.522.600.00-604,88634.13%
MSFT240621P002150002023-10-03 2:30PM EDT215.003.242.862.970.00-14,22233.63%
MSFT240621P002200002023-10-03 2:40PM EDT220.003.703.253.350.00-622,57733.06%
MSFT240621P002250002023-10-02 9:30AM EDT225.003.413.653.800.00-12,38232.56%
MSFT240621P002300002023-10-03 3:22PM EDT230.004.754.154.250.00-53,50531.96%
MSFT240621P002350002023-10-03 3:25PM EDT235.005.354.654.850.00-41,43831.58%
MSFT240621P002400002023-10-04 11:35AM EDT240.005.155.255.45-0.65-11.21%22,89331.08%
MSFT240621P002450002023-10-03 12:19PM EDT245.006.355.906.100.00-11,92330.57%
MSFT240621P002500002023-10-04 9:31AM EDT250.006.856.606.75-0.50-6.80%27,84129.95%
MSFT240621P002550002023-10-03 11:13AM EDT255.007.927.407.550.00-301,41029.47%
MSFT240621P002600002023-10-03 11:16AM EDT260.008.908.308.450.00-692,46329.04%
MSFT240621P002650002023-10-03 1:20PM EDT265.0010.009.259.450.00-321,96828.62%
MSFT240621P002700002023-10-04 1:25PM EDT270.0010.2510.3010.50-1.24-10.79%66,50328.16%
MSFT240621P002750002023-10-04 12:30PM EDT275.0011.2511.4511.60-0.70-5.86%344,84727.64%
MSFT240621P002800002023-10-04 9:57AM EDT280.0012.9212.6512.85-0.68-5.00%13,35427.19%
MSFT240621P002850002023-10-03 1:20PM EDT285.0015.0214.0014.200.00-81,67826.74%
MSFT240621P002900002023-10-03 10:16AM EDT290.0015.5015.4515.650.00-12,83826.27%
MSFT240621P002950002023-10-03 3:08PM EDT295.0018.7017.0517.250.00-32,19625.84%
MSFT240621P003000002023-10-04 12:23PM EDT300.0018.3718.7519.00-2.43-11.68%105,38725.44%
MSFT240621P003050002023-10-03 3:34PM EDT305.0022.9520.5520.800.00-31,31424.96%
MSFT240621P003100002023-10-02 2:20PM EDT310.0022.4922.5522.80+1.57+7.50%13,95024.54%
MSFT240621P003150002023-10-03 3:55PM EDT315.0026.5224.5524.800.00-391823.99%
MSFT240621P003200002023-10-03 1:08PM EDT320.0028.2626.9027.100.00-71,76023.59%
MSFT240621P003250002023-10-04 10:39AM EDT325.0029.1529.2529.55-2.85-8.91%31,63023.18%
MSFT240621P003300002023-10-03 12:22PM EDT330.0033.5531.7032.100.00-172,23722.73%
MSFT240621P003350002023-10-04 12:30PM EDT335.0033.8034.4034.75-2.19-6.09%81,67422.21%
MSFT240621P003400002023-10-04 11:39AM EDT340.0036.5036.8037.90+0.78+2.18%182,30322.03%
MSFT240621P003450002023-10-02 1:59PM EDT345.0038.5040.2040.650.00-145121.29%
MSFT240621P003500002023-10-02 11:34AM EDT350.0042.7243.3043.90+2.68+6.69%22,84520.88%
MSFT240621P003550002023-10-03 11:17AM EDT355.0049.0046.3547.200.00-580720.35%
MSFT240621P003600002023-09-28 11:50AM EDT360.0051.2749.9050.800.00-328319.97%
MSFT240621P003650002023-08-25 1:54PM EDT365.0051.6051.9053.850.00-1452018.67%
MSFT240621P003700002023-09-28 9:47AM EDT370.0062.0057.3058.250.00-1323618.91%
MSFT240621P003750002023-09-25 2:20PM EDT375.0061.4561.2062.650.00-229219.03%
MSFT240621P003800002023-09-29 10:07AM EDT380.0063.4064.4066.450.00-470718.03%
MSFT240621P003850002023-09-20 2:27PM EDT385.0061.1069.6070.600.00-218317.27%
MSFT240621P003900002023-09-29 12:50PM EDT390.0073.5873.8574.900.00-110116.44%
MSFT240621P003950002023-09-28 10:51AM EDT395.0083.3578.4079.600.00-228616.35%
MSFT240621P004000002023-09-28 10:04AM EDT400.0088.1683.2084.350.00-1516.23%
MSFT240621P004050002023-09-28 1:29PM EDT405.0090.7886.7588.750.00-21213.98%
MSFT240621P004100002023-09-25 3:17PM EDT410.0095.7591.9094.050.00-172016.31%
MSFT240621P004150002023-09-28 3:23PM EDT415.00100.7897.3099.550.00-1018.93%
MSFT240621P004200002023-09-14 11:02AM EDT420.0079.73102.60104.200.00-520118.23%
MSFT240621P004250002023-07-24 2:09PM EDT425.0082.4496.3599.900.00-1200.00%
MSFT240621P004300002023-09-22 9:46AM EDT430.00110.81112.40113.350.00-100.00%
MSFT240621P004350002023-08-16 3:12PM EDT435.00112.15103.30106.050.00-29000.00%
MSFT240621P004400002023-08-15 12:14PM EDT440.00116.7699.15103.000.00-200.00%
MSFT240621P004450002023-08-04 1:11PM EDT445.00112.07114.35118.350.00-200.00%
MSFT240621P004500002023-08-07 10:44AM EDT450.00120.18115.80118.950.00-200.00%
MSFT240621P004550002023-09-27 3:56PM EDT455.00142.06137.10140.000.00-1025.42%
MSFT240621P004600002023-10-04 11:10AM EDT460.00142.00142.15144.05-6.00-4.05%3122.00%
MSFT240621P004650002023-09-22 9:46AM EDT465.00145.77147.15149.150.00-1023.08%
MSFT240621P004700002023-08-29 12:59PM EDT470.00142.09154.10158.400.00-2035.24%
MSFT240621P004750002023-07-26 3:13PM EDT475.00138.35149.80154.000.00-5400.00%
MSFT240621P004800002023-09-14 10:57AM EDT480.00140.10162.45164.050.00-82024.04%
MSFT240621P004850002023-07-26 12:57PM EDT485.00149.42159.85163.950.00-5800.00%
MSFT240621P004900002023-07-26 12:50PM EDT490.00155.19164.75169.050.00-200.00%
MSFT240621P004950002023-09-28 10:04AM EDT495.00183.08176.80179.650.00-1028.52%
MSFT240621P005000002023-09-27 3:56PM EDT500.00187.20181.60183.850.00-1124.48%
MSFT240621P005050002023-09-14 11:02AM EDT505.00164.68186.25189.250.00--027.61%
MSFT240621P005150002023-09-14 11:42AM EDT515.00176.54196.10199.750.00--030.93%
MSFT240621P005200002023-09-26 11:59AM EDT520.00208.26201.30204.550.00--030.53%
MSFT240621P005250002023-09-19 3:33PM EDT525.00197.22206.30209.500.00--030.76%
MSFT240621P005400002023-09-25 2:39PM EDT540.00223.90221.20224.550.00-2032.37%