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
255.54-4.72 (-1.81%)
市場開市。 截至 09:48AM 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
MSFT240621C001250002022-06-24 12:04PM EDT125.00148.10137.00142.500.00-2253.74%
MSFT240621C001300002022-06-29 3:56PM EDT130.00138.49134.50138.950.00-15850.13%
MSFT240621C001400002022-06-27 9:44AM EDT140.00133.58125.10130.000.00-14050.67%
MSFT240621C001450002022-06-17 11:39AM EDT145.00114.85121.00125.500.00-11349.15%
MSFT240621C001500002022-06-28 2:46PM EDT150.00119.30116.60121.500.00-212248.33%
MSFT240621C001550002022-06-21 10:40AM EDT155.00113.50113.00117.500.00-12347.47%
MSFT240621C001600002022-06-28 12:49PM EDT160.00113.50110.00114.500.00-42547.78%
MSFT240621C001650002022-06-13 3:31PM EDT165.0096.20105.50110.000.00-11946.25%
MSFT240621C001700002022-05-27 1:17PM EDT170.00117.00110.50115.500.00-11152.86%
MSFT240621C001750002022-06-27 10:28AM EDT175.00106.5097.55102.500.00-1944.86%
MSFT240621C001800002022-06-22 12:50PM EDT180.0094.1094.1099.000.00-122744.36%
MSFT240621C001850002022-06-28 11:42AM EDT185.0095.6291.0095.500.00-210443.82%
MSFT240621C001900002022-06-14 10:00AM EDT190.0081.3588.0592.450.00-49443.66%
MSFT240621C001950002022-06-14 9:50AM EDT195.0076.5083.5088.000.00-1942.14%
MSFT240621C002000002022-06-29 9:30AM EDT200.0080.5080.0085.000.00-132241.94%
MSFT240621C002050002022-06-23 2:14PM EDT205.0079.5177.5582.000.00-75241.68%
MSFT240621C002100002022-06-29 2:53PM EDT210.0078.0674.5078.500.00-725640.93%
MSFT240621C002150002022-06-29 2:53PM EDT215.0074.8271.0075.000.00-727540.16%
MSFT240621C002200002022-06-27 2:47PM EDT220.0074.9067.0072.000.00-44039.76%
MSFT240621C002250002022-06-28 1:09PM EDT225.0066.6064.0568.500.00-102538.91%
MSFT240621C002300002022-06-28 1:09PM EDT230.0063.5361.5566.000.00-107138.82%
MSFT240621C002350002022-06-23 3:24PM EDT235.0061.5859.0563.000.00-13138.28%
MSFT240621C002400002022-06-28 2:42PM EDT240.0058.0055.7059.850.00-432237.60%
MSFT240621C002450002022-06-29 1:02PM EDT245.0058.0053.5557.500.00-214237.47%
MSFT240621C002500002022-06-29 3:25PM EDT250.0055.5051.0055.500.00-959437.54%
MSFT240621C002550002022-06-27 10:59AM EDT255.0058.5048.5052.950.00-211137.16%
MSFT240621C002600002022-06-29 2:34PM EDT260.0051.6046.0550.000.00-344936.45%
MSFT240621C002650002022-06-29 1:23PM EDT265.0046.9543.0047.500.00-124936.02%
MSFT240621C002700002022-06-28 3:01PM EDT270.0043.0041.0545.950.00-1145536.21%
MSFT240621C002750002022-06-29 10:32AM EDT275.0043.5539.0043.450.00-531935.69%
MSFT240621C002800002022-06-29 3:39PM EDT280.0039.9037.0540.500.00-450834.82%
MSFT240621C002850002022-06-29 10:58AM EDT285.0038.6835.1039.400.00-127935.19%
MSFT240621C002900002022-06-29 1:13PM EDT290.0036.3033.2036.500.00-230434.26%
MSFT240621C002950002022-06-27 3:07PM EDT295.0036.5031.0035.000.00-224134.27%
MSFT240621C003000002022-06-29 9:47AM EDT300.0031.220.000.000.00-57523.13%
MSFT240621C003050002022-06-23 12:35PM EDT305.0029.0027.5032.000.00-215834.15%
MSFT240621C003100002022-06-29 11:32AM EDT310.0029.7526.5529.450.00-330633.28%
MSFT240621C003150002022-06-29 10:08AM EDT315.0027.7024.0528.450.00-28833.48%
MSFT240621C003200002022-06-29 2:28PM EDT320.0026.5023.5526.950.00-31,63533.27%
MSFT240621C003250002022-06-29 1:54PM EDT325.0024.3521.4526.000.00-526933.43%
MSFT240621C003300002022-06-24 1:04PM EDT330.0024.8820.0524.450.00-4110333.11%
MSFT240621C003350002022-06-24 3:54PM EDT335.0024.0018.5023.000.00-212632.82%
MSFT240621C003400002022-06-28 2:52PM EDT340.0020.0517.5021.450.00-326632.41%
MSFT240621C003450002022-06-24 9:30AM EDT345.0020.0516.0520.950.00-212132.77%
MSFT240621C003500002022-06-30 9:32AM EDT350.0017.4816.5018.50-0.97-5.26%21,16431.58%
MSFT240621C003550002022-06-14 11:32AM EDT355.0012.6514.0018.500.00-101332.26%
MSFT240621C003600002022-06-23 11:06AM EDT360.0014.7013.0017.500.00-17132.13%
MSFT240621C003650002022-06-28 11:54AM EDT365.0015.1412.5017.000.00-15832.37%
MSFT240621C003700002022-06-28 11:54AM EDT370.0014.2411.5515.950.00-114232.13%
MSFT240621C003750002022-06-29 1:25PM EDT375.0013.3510.5514.950.00-17931.90%
MSFT240621C003800002022-06-29 1:47PM EDT380.0012.5010.0514.500.00-53232.10%
MSFT240621C003850002022-06-24 3:49PM EDT385.0012.969.1013.500.00-11131.80%
MSFT240621C003900002022-06-29 1:47PM EDT390.0011.158.5013.000.00-44331.91%
MSFT240621C003950002022-06-28 3:08PM EDT395.009.708.1512.400.00-2528131.91%
MSFT240621C004000002022-06-29 12:15PM EDT400.0010.007.7011.650.00-1221,34731.74%
MSFT240621C004050002022-06-29 2:23PM EDT405.009.406.8511.350.00-15031.96%
MSFT240621C004100002022-06-14 10:16AM EDT410.007.006.4010.750.00-74131.88%
MSFT240621C004150002022-06-15 2:02PM EDT415.007.255.5010.150.00-2331.78%
MSFT240621C004200002022-06-10 9:42AM EDT420.007.425.559.700.00-152031.79%
MSFT240621C004250002022-06-15 10:18AM EDT425.006.635.209.250.00-265431.79%
MSFT240621C004300002022-06-29 11:00AM EDT430.006.804.858.800.00-259431.76%
MSFT240621C004350002022-06-24 12:01PM EDT435.007.254.508.400.00-11731.76%
MSFT240621C004400002022-06-13 3:53PM EDT440.005.004.207.900.00-18931.63%
MSFT240621C004450002022-06-10 9:32AM EDT445.005.753.957.500.00-113531.59%
MSFT240621C004500002022-06-29 3:55PM EDT450.005.204.007.150.00-249431.58%
MSFT240621C004600002022-06-30 9:32AM EDT460.004.504.005.500.00-11,23630.25%
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
MSFT240621P001250002022-06-29 1:28PM EDT125.003.452.194.400.00-194439.19%
MSFT240621P001300002022-06-29 2:03PM EDT130.003.802.594.950.00-256938.62%
MSFT240621P001350002022-06-13 10:53AM EDT135.005.753.055.550.00--138.07%
MSFT240621P001400002022-06-28 11:50AM EDT140.004.933.606.100.00-26037.36%
MSFT240621P001450002022-06-28 2:09PM EDT145.005.454.106.850.00-420936.95%
MSFT240621P001500002022-06-28 3:22PM EDT150.006.605.107.550.00-91,11736.37%
MSFT240621P001550002022-06-23 2:10PM EDT155.006.755.308.350.00-23435.87%
MSFT240621P001600002022-06-22 10:02AM EDT160.008.166.209.100.00-44935.24%
MSFT240621P001650002022-06-13 11:20AM EDT165.0010.256.8010.100.00-1534.89%
MSFT240621P001700002022-06-29 12:34PM EDT170.009.457.7011.000.00-25534.33%
MSFT240621P001750002022-06-23 10:07AM EDT175.0010.938.5512.050.00-10014033.90%
MSFT240621P001800002022-06-16 1:02PM EDT180.0013.709.8013.000.00-114633.28%
MSFT240621P001850002022-06-01 2:32PM EDT185.0011.8010.5514.250.00-213332.94%
MSFT240621P001900002022-06-24 3:01PM EDT190.0012.4711.6515.500.00-3421732.52%
MSFT240621P001950002022-06-27 11:22AM EDT195.0014.0012.8016.800.00-21232.09%
MSFT240621P002000002022-06-28 2:24PM EDT200.0016.0014.1018.100.00-12,42231.60%
MSFT240621P002050002022-06-14 1:18PM EDT205.0021.2015.4519.600.00-231331.23%
MSFT240621P002100002022-06-28 3:19PM EDT210.0018.6617.1521.050.00-431630.76%
MSFT240621P002150002022-06-23 12:04PM EDT215.0021.0018.3522.650.00-43330.35%
MSFT240621P002200002022-06-27 2:50PM EDT220.0020.3520.0024.300.00-469529.92%
MSFT240621P002250002022-06-27 11:10AM EDT225.0022.5022.1526.000.00-1084329.47%
MSFT240621P002300002022-06-29 3:52PM EDT230.0025.2123.5027.950.00-29929.16%
MSFT240621P002350002022-06-28 10:00AM EDT235.0025.7525.5029.700.00-231528.63%
MSFT240621P002400002022-06-27 12:03PM EDT240.0026.9027.5531.850.00-215528.34%
MSFT240621P002450002022-06-29 12:36PM EDT245.0030.9629.5034.000.00-18427.99%
MSFT240621P002500002022-06-29 12:36PM EDT250.0033.0931.6035.950.00-143227.43%
MSFT240621P002550002022-06-27 12:44PM EDT255.0033.1333.7038.450.00-15927.20%
MSFT240621P002600002022-06-28 11:53AM EDT260.0037.4636.6540.650.00-130626.70%
MSFT240621P002650002022-06-28 3:31PM EDT265.0040.6138.5542.950.00-510426.20%
MSFT240621P002700002022-06-28 10:31AM EDT270.0041.5541.6546.350.00-222726.41%
MSFT240621P002750002022-06-29 12:11PM EDT275.0044.9944.1548.350.00-33325.57%
MSFT240621P002800002022-06-29 12:11PM EDT280.0047.6946.6550.850.00-31,04825.02%
MSFT240621P002850002022-06-24 2:46PM EDT285.0048.6849.5054.000.00-57024.85%
MSFT240621P002900002022-06-28 2:52PM EDT290.0054.8052.5056.900.00-16024.44%
MSFT240621P002950002022-06-17 3:34PM EDT295.0062.8555.5060.000.00-63824.11%
MSFT240621P003000002022-06-29 9:49AM EDT300.0060.1959.0063.000.00-131123.63%
MSFT240621P003050002022-06-14 10:38AM EDT305.0073.9162.0066.450.00-11623.41%
MSFT240621P003100002022-06-27 3:47PM EDT310.0062.4065.0569.450.00-314222.77%
MSFT240621P003150002022-06-22 10:23AM EDT315.0071.7468.5572.950.00-11422.44%
MSFT240621P003200002022-06-27 11:46AM EDT320.0069.0572.5076.450.00-22829122.03%
MSFT240621P003250002022-06-29 9:30AM EDT325.0078.0076.0080.150.00-144321.70%
MSFT240621P003300002022-06-24 3:29PM EDT330.0076.5080.0083.800.00-9639521.25%
MSFT240621P003350002022-05-13 9:38AM EDT335.0089.8086.5091.500.00-111424.30%
MSFT240621P003400002022-06-29 9:30AM EDT340.0090.0087.5091.400.00-618020.33%
MSFT240621P003450002022-04-07 3:08PM EDT345.0069.4883.0587.450.00--10.00%
MSFT240621P003500002022-06-29 3:52PM EDT350.0096.1895.5599.600.00-21119.62%
MSFT240621P003550002022-06-14 12:08PM EDT355.00115.15100.00103.600.00-2918.98%
MSFT240621P003600002022-06-29 3:52PM EDT360.00104.93104.40107.550.00-62618.08%
MSFT240621P003700002022-06-13 10:23AM EDT370.00124.55113.40116.350.00-1817.08%
MSFT240621P003750002022-05-27 10:07AM EDT375.00108.83109.85113.450.00-150.00%
MSFT240621P003800002022-06-24 9:39AM EDT380.00117.80123.70126.250.00-37617.79%
MSFT240621P003900002022-06-28 2:52PM EDT390.00133.75132.00134.800.00-1214.36%
MSFT240621P003950002022-04-04 2:28PM EDT395.0096.20110.00114.500.00--100.00%
MSFT240621P004000002022-06-29 3:52PM EDT400.00141.01142.10145.500.00-6617.66%
MSFT240621P004050002022-06-06 2:38PM EDT405.00138.07146.05149.050.00--10.00%
MSFT240621P004200002022-06-29 3:59PM EDT420.00160.40160.40164.000.00-110.00%
MSFT240621P004300002022-03-28 11:32AM EDT430.00129.97143.50148.000.00--20.00%
MSFT240621P004450002022-04-28 12:42PM EDT445.00159.75169.50174.000.00-2000.00%
MSFT240621P004500002022-05-24 11:22AM EDT450.00192.50188.85193.000.00-300.00%
MSFT240621P004600002022-06-29 3:59PM EDT460.00199.90200.40205.000.00-1419.98%