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
284.17+0.12 (+0.04%)
市場開市。 截至 09:57AM EDT。
價內期權
認購期權範圍2023年3月31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
MSFT230331C001500002023-03-30 11:45AM EDT150.00133.30133.55133.850.00-440.00%
MSFT230331C001600002023-03-30 11:57AM EDT160.00123.35123.55123.850.00-110.00%
MSFT230331C001650002023-03-16 11:27AM EDT165.00104.89117.15120.750.00--1639.84%
MSFT230331C001700002023-03-22 12:02PM EDT170.00107.50112.85115.100.00--0549.81%
MSFT230331C001750002023-03-24 11:04AM EDT175.00104.50107.55110.250.00--10537.89%
MSFT230331C001900002023-03-17 12:35PM EDT190.0088.4592.4095.350.00--12467.38%
MSFT230331C001950002023-03-01 11:13AM EDT195.0053.9688.0589.700.00--24380.66%
MSFT230331C002000002023-03-28 3:18PM EDT200.0075.2082.4584.500.00-296331.84%
MSFT230331C002050002023-03-20 11:56AM EDT205.0066.8077.7579.400.00--80294.92%
MSFT230331C002100002023-03-24 3:24PM EDT210.0070.1072.7575.050.00--76347.07%
MSFT230331C002150002023-03-20 1:03PM EDT215.0056.2067.4570.050.00--40324.41%
MSFT230331C002200002023-03-30 3:09PM EDT220.0063.3062.6564.400.00-571238.28%
MSFT230331C002225002023-03-21 2:12PM EDT222.5049.3560.2562.750.00--40304.39%
MSFT230331C002250002023-03-22 9:55AM EDT225.0048.6557.7559.550.00--73238.87%
MSFT230331C002275002023-03-22 9:55AM EDT227.5046.1154.9557.600.00--36272.85%
MSFT230331C002300002023-03-31 9:35AM EDT230.0053.7553.0555.00+4.34+8.78%44126255.57%
MSFT230331C002325002023-03-23 2:28PM EDT232.5044.8050.2552.800.00--36262.50%
MSFT230331C002350002023-03-30 10:43AM EDT235.0048.0548.3549.500.00-2156195.90%
MSFT230331C002375002023-03-23 3:35PM EDT237.5039.8544.9047.550.00--22226.76%
MSFT230331C002400002023-03-31 9:36AM EDT240.0043.7742.3044.55+0.41+0.95%8113182.03%
MSFT230331C002425002023-03-29 1:52PM EDT242.5036.4640.5542.100.00-327176.76%
MSFT230331C002450002023-03-30 11:17AM EDT245.0038.2538.2539.400.00-7251149.41%
MSFT230331C002475002023-03-27 2:58PM EDT247.5029.5035.6537.050.00--167154.20%
MSFT230331C002500002023-03-30 3:19PM EDT250.0033.7533.1534.450.00-14855136.72%
MSFT230331C002525002023-03-30 3:20PM EDT252.5030.7530.8031.950.00-3306127.93%
MSFT230331C002550002023-03-31 9:36AM EDT255.0028.9627.9029.60-0.17-0.58%31,342129.69%
MSFT230331C002575002023-03-30 3:27PM EDT257.5026.2524.4527.400.00-102,704135.94%
MSFT230331C002600002023-03-31 9:37AM EDT260.0023.7623.0024.00+0.36+1.54%82,5330.00%
MSFT230331C002625002023-03-31 9:34AM EDT262.5021.7120.6021.75+0.37+1.73%51,35774.22%
MSFT230331C002650002023-03-31 9:38AM EDT265.0018.6918.0020.25-0.41-2.15%82,183117.58%
MSFT230331C002675002023-03-31 9:38AM EDT267.5015.9915.7517.20-0.45-2.74%61,39486.62%
MSFT230331C002700002023-03-31 9:40AM EDT270.0013.8213.5014.20-0.32-2.26%95,56944.14%
MSFT230331C002725002023-03-31 9:41AM EDT272.5011.5110.6012.85-0.09-0.78%222,24885.84%
MSFT230331C002750002023-03-31 9:40AM EDT275.008.738.609.50-0.07-0.80%874,56148.54%
MSFT230331C002775002023-03-31 9:41AM EDT277.506.356.356.65-0.47-6.89%265,4640.00%
MSFT230331C002800002023-03-31 9:41AM EDT280.004.153.954.20-0.30-6.74%1417,33415.43%
MSFT230331C002825002023-03-31 9:41AM EDT282.501.911.891.96-0.54-22.04%9716,26614.97%
MSFT230331C002850002023-03-31 9:41AM EDT285.000.650.640.66-0.42-39.25%2,76510,11217.19%
MSFT230331C002875002023-03-31 9:41AM EDT287.500.160.170.18-0.26-61.90%2,4178,92919.34%
MSFT230331C002900002023-03-31 9:41AM EDT290.000.060.050.06-0.11-64.71%1,10814,36722.66%
MSFT230331C002925002023-03-31 9:40AM EDT292.500.020.030.04-0.07-77.78%1744,08728.13%
MSFT230331C002950002023-03-31 9:42AM EDT295.000.020.010.02-0.02-50.00%6515,13231.64%
MSFT230331C002975002023-03-31 9:42AM EDT297.500.010.000.03-0.02-66.67%462,20439.84%
MSFT230331C003000002023-03-30 3:57PM EDT300.000.010.000.010.00-6504,14540.63%
MSFT230331C003025002023-03-30 3:45PM EDT302.500.010.000.010.00-2911,26745.31%
MSFT230331C003050002023-03-31 9:30AM EDT305.000.010.000.010.00-5152,60951.56%
MSFT230331C003075002023-03-30 3:34PM EDT307.500.010.000.010.00-2326053.13%
MSFT230331C003100002023-03-30 3:33PM EDT310.000.010.000.010.00-381,82957.81%
MSFT230331C003125002023-03-30 12:05PM EDT312.500.010.000.010.00-11,13262.50%
MSFT230331C003150002023-03-30 10:04AM EDT315.000.010.000.010.00-31,32867.19%
MSFT230331C003175002023-03-24 2:24PM EDT317.500.030.000.010.00--6471.88%
MSFT230331C003200002023-03-30 9:38AM EDT320.000.010.000.000.00-201,28850.00%
MSFT230331C003225002023-03-27 10:46AM EDT322.500.010.000.000.00--22550.00%
MSFT230331C003250002023-03-28 12:58PM EDT325.000.010.000.000.00-746550.00%
MSFT230331C003300002023-03-30 9:33AM EDT330.000.010.000.000.00-140350.00%
MSFT230331C003350002023-03-30 2:10PM EDT335.000.010.000.000.00-15350.00%
MSFT230331C003400002023-03-27 10:34AM EDT340.000.080.000.000.00--8750.00%
MSFT230331C003500002023-03-27 9:30AM EDT350.000.080.000.000.00--30950.00%
認沽盤範圍2023年3月31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
MSFT230331P001500002023-03-27 9:55AM EDT150.000.010.000.000.00--28450.00%
MSFT230331P001550002023-03-23 3:33PM EDT155.000.010.000.000.00--350.00%
MSFT230331P001600002023-03-27 9:40AM EDT160.000.010.000.010.00--309337.50%
MSFT230331P001650002023-03-27 9:42AM EDT165.000.010.000.000.00--31550.00%
MSFT230331P001700002023-03-27 1:31PM EDT170.000.010.000.000.00--1450.00%
MSFT230331P001750002023-03-17 3:28PM EDT175.000.050.000.000.00--1450.00%
MSFT230331P001800002023-03-27 12:03PM EDT180.000.010.000.000.00--16450.00%
MSFT230331P001850002023-03-17 3:58PM EDT185.000.120.000.000.00--582100.00%
MSFT230331P001900002023-03-27 1:18PM EDT190.000.010.000.000.00--52150.00%
MSFT230331P001950002023-03-22 3:52PM EDT195.000.010.000.000.00--16350.00%
MSFT230331P002000002023-03-27 3:59PM EDT200.000.010.000.000.00--57850.00%
MSFT230331P002050002023-03-30 11:16AM EDT205.000.010.000.010.00-11,066193.75%
MSFT230331P002100002023-03-28 9:47AM EDT210.000.020.000.010.00-8707181.25%
MSFT230331P002150002023-03-30 11:07AM EDT215.000.010.000.000.00-1197350.00%
MSFT230331P002200002023-03-30 3:18PM EDT220.000.010.000.000.00-51,44950.00%
MSFT230331P002225002023-03-29 2:07PM EDT222.500.010.000.010.00-5290150.00%
MSFT230331P002250002023-03-30 3:23PM EDT225.000.010.000.010.00-103,095143.75%
MSFT230331P002275002023-03-29 10:31AM EDT227.500.010.000.000.00-1420350.00%
MSFT230331P002300002023-03-30 3:46PM EDT230.000.010.000.000.00-311,61250.00%
MSFT230331P002325002023-03-29 10:26AM EDT232.500.010.000.010.00-132,658125.00%
MSFT230331P002350002023-03-30 1:47PM EDT235.000.010.000.000.00-183,21350.00%
MSFT230331P002375002023-03-30 1:05PM EDT237.500.010.000.000.00-1097250.00%
MSFT230331P002400002023-03-30 1:47PM EDT240.000.020.000.010.00-305,142106.25%
MSFT230331P002425002023-03-30 11:42AM EDT242.500.010.000.000.00-551,40650.00%
MSFT230331P002450002023-03-30 3:49PM EDT245.000.020.000.010.00-412,32593.75%
MSFT230331P002475002023-03-30 1:43PM EDT247.500.010.000.010.00-531,14887.50%
MSFT230331P002500002023-03-31 9:35AM EDT250.000.010.000.01-0.02-66.67%604,04281.25%
MSFT230331P002525002023-03-31 9:32AM EDT252.500.010.000.010.00-202,75176.56%
MSFT230331P002550002023-03-31 9:33AM EDT255.000.010.000.010.00-6213,74971.88%
MSFT230331P002575002023-03-30 3:44PM EDT257.500.010.000.010.00-1695,72865.63%
MSFT230331P002600002023-03-30 3:57PM EDT260.000.010.000.010.00-68519,66159.38%
MSFT230331P002625002023-03-31 9:32AM EDT262.500.010.010.01-0.01-50.00%1116,02957.03%
MSFT230331P002650002023-03-31 9:38AM EDT265.000.010.000.020.00-345,93150.78%
MSFT230331P002675002023-03-31 9:33AM EDT267.500.010.010.03-0.02-66.67%155,28451.17%
MSFT230331P002700002023-03-31 9:40AM EDT270.000.010.000.01-0.03-75.00%8111,98938.28%
MSFT230331P002725002023-03-31 9:39AM EDT272.500.010.010.03-0.04-80.00%2194,45137.11%
MSFT230331P002750002023-03-31 9:40AM EDT275.000.030.020.03-0.05-62.50%1826,07230.08%
MSFT230331P002775002023-03-31 9:41AM EDT277.500.040.040.05-0.13-76.47%2669,58225.00%
MSFT230331P002800002023-03-31 9:41AM EDT280.000.160.160.18-0.19-54.29%1,0266,29623.00%
MSFT230331P002825002023-03-31 9:41AM EDT282.500.570.560.58-0.31-35.23%1,7633,36820.95%
MSFT230331P002850002023-03-31 9:41AM EDT285.001.751.721.77-0.26-12.94%5992,74622.12%
MSFT230331P002875002023-03-31 9:38AM EDT287.504.002.964.65+0.05+1.27%141944.58%
MSFT230331P002900002023-03-31 9:37AM EDT290.006.405.856.65+0.28+4.58%6159947.22%
MSFT230331P002925002023-03-30 9:54AM EDT292.509.758.309.600.00-334353.13%
MSFT230331P002950002023-03-29 3:29PM EDT295.0014.3010.7511.800.00-2620457.42%
MSFT230331P002975002023-03-30 3:56PM EDT297.5014.8513.2014.300.00-8920665.53%
MSFT230331P003000002023-03-30 3:56PM EDT300.0017.3515.2517.250.00-1328874.22%
MSFT230331P003025002023-03-22 3:56PM EDT302.5027.8518.0519.800.00--2490.04%
MSFT230331P003050002023-03-29 3:02PM EDT305.0026.9520.6522.550.00-9325105.47%
MSFT230331P003075002023-03-29 3:02PM EDT307.5026.9522.8524.650.00-511398.73%
MSFT230331P003100002023-03-23 11:56AM EDT310.0029.0025.3027.000.00--0100.59%
MSFT230331P003150002023-03-23 2:42PM EDT315.0039.0030.1532.650.00--0129.59%
MSFT230331P003200002023-03-20 10:14AM EDT320.0045.8034.5537.400.00--0112.50%
MSFT230331P003250002023-03-20 9:48AM EDT325.0051.9539.7042.250.00--0124.81%
MSFT230331P003350002023-03-30 1:24PM EDT335.0053.0551.1551.400.00-30177.93%
MSFT230331P003400002023-03-30 11:55AM EDT340.0056.8055.8556.150.00-80162.89%
MSFT230331P003500002023-03-30 12:37PM EDT350.0067.6066.1566.450.00-120217.19%