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
363.22-11.29 (-3.01%)
市場開市。 截至 10:53AM EST。
價內期權
認購期權範圍2023年12月8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
MSFT231208C001700002023-12-01 1:32PM EST170.00203.71193.50193.700.00-21293.36%
MSFT231208C002100002023-11-01 10:13AM EST210.00135.35163.30166.350.00--1458.91%
MSFT231208C002350002023-11-14 3:16PM EST235.00135.42127.85130.200.00-611199.61%
MSFT231208C002400002023-12-01 2:29PM EST240.00133.80123.05125.050.00-62192.24%
MSFT231208C002450002023-12-01 10:50AM EST245.00127.40117.90120.050.00-11181.01%
MSFT231208C002500002023-12-04 10:16AM EST250.00114.74113.20115.25-11.86-9.37%219181.98%
MSFT231208C002600002023-11-08 9:30AM EST260.00102.02103.15104.850.00--0158.20%
MSFT231208C002650002023-11-27 1:42PM EST265.00115.1098.0599.200.00-623135.16%
MSFT231208C002700002023-11-17 12:21PM EST270.00102.8593.5094.400.00-1017141.26%
MSFT231208C002750002023-12-01 3:39PM EST275.00100.2387.5589.000.00-1895.70%
MSFT231208C002800002023-10-27 12:08PM EST280.0053.8096.3098.700.00-10295.61%
MSFT231208C002850002023-11-22 9:55AM EST285.0092.0078.1579.500.00-12115.33%
MSFT231208C002900002023-11-29 10:04AM EST290.0091.0872.8574.750.00-10107.52%
MSFT231208C002950002023-12-01 11:44AM EST295.0077.7567.4069.800.00-1293.65%
MSFT231208C003000002023-11-30 1:26PM EST300.0076.6362.6064.350.00-1282.03%
MSFT231208C003050002023-11-24 10:19AM EST305.0071.7257.9060.600.00-1397.75%
MSFT231208C003100002023-12-01 10:54AM EST310.0062.4353.1054.800.00-4484.08%
MSFT231208C003150002023-12-01 9:35AM EST315.0062.1447.6549.550.00-8668.16%
MSFT231208C003200002023-11-30 12:22PM EST320.0057.0343.0545.000.00-58871.78%
MSFT231208C003250002023-12-01 12:32PM EST325.0049.0838.4039.650.00-162164.80%
MSFT231208C003275002023-12-01 10:06AM EST327.5047.7235.6536.650.00-212153.66%
MSFT231208C003300002023-12-04 10:24AM EST330.0034.8433.4034.15-9.32-21.11%2915153.17%
MSFT231208C003350002023-12-04 9:58AM EST335.0030.9928.8530.35-9.45-23.37%25358.57%
MSFT231208C003400002023-12-04 9:43AM EST340.0026.8323.3024.75-7.32-21.43%316352.41%
MSFT231208C003425002023-12-01 12:51PM EST342.5022.5021.0021.80-10.95-32.74%1443.38%
MSFT231208C003450002023-12-04 10:13AM EST345.0019.1018.7019.15-9.45-33.10%671,04537.79%
MSFT231208C003475002023-12-01 10:52AM EST347.5025.3316.4516.850.00-11536.16%
MSFT231208C003500002023-12-04 10:31AM EST350.0014.7013.8514.40-10.36-41.34%7143232.61%
MSFT231208C003525002023-12-04 10:16AM EST352.5012.9911.5512.40-9.78-42.95%1313932.69%
MSFT231208C003550002023-12-04 10:22AM EST355.0011.009.8010.15-8.60-43.88%2352329.94%
MSFT231208C003575002023-12-04 10:33AM EST357.508.007.557.90-9.44-54.13%6310826.66%
MSFT231208C003600002023-12-04 10:36AM EST360.005.996.056.15-9.01-60.07%1,7392,71925.86%
MSFT231208C003625002023-12-04 10:37AM EST362.504.304.354.40-9.30-68.38%83810623.84%
MSFT231208C003650002023-12-04 10:38AM EST365.003.102.942.98-7.60-71.03%3,6541,75122.43%
MSFT231208C003675002023-12-04 10:37AM EST367.502.002.042.06-6.85-77.40%7,51154922.46%
MSFT231208C003700002023-12-04 10:38AM EST370.001.391.281.31-5.11-78.62%9,7162,29622.06%
MSFT231208C003725002023-12-04 10:37AM EST372.500.820.840.86-4.18-83.60%4,0111,36222.41%
MSFT231208C003750002023-12-04 10:37AM EST375.000.530.550.56-3.07-85.28%7,1695,68022.85%
MSFT231208C003775002023-12-04 10:37AM EST377.500.370.370.38-2.08-84.90%1,7182,56623.66%
MSFT231208C003800002023-12-04 10:37AM EST380.000.270.270.28-1.39-83.73%5,1557,20124.85%
MSFT231208C003825002023-12-04 10:35AM EST382.500.200.190.20-0.88-81.48%9513,13225.83%
MSFT231208C003850002023-12-04 10:38AM EST385.000.160.150.16-0.56-77.78%2,6937,50727.30%
MSFT231208C003875002023-12-04 10:28AM EST387.500.130.120.13-0.37-74.00%8501,52128.71%
MSFT231208C003900002023-12-04 10:35AM EST390.000.090.090.10-0.23-71.88%2,5856,20729.79%
MSFT231208C003925002023-12-04 10:31AM EST392.500.080.070.08-0.15-65.22%2001,97931.06%
MSFT231208C003950002023-12-04 10:25AM EST395.000.070.060.07-0.10-58.82%1782,71032.62%
MSFT231208C003975002023-12-04 10:32AM EST397.500.050.040.05-0.08-61.54%1321,30933.20%
MSFT231208C004000002023-12-04 10:33AM EST400.000.030.030.04-0.08-72.73%4135,74134.18%
MSFT231208C004050002023-12-04 10:18AM EST405.000.030.020.03-0.04-57.14%3332,82236.72%
MSFT231208C004100002023-12-04 10:37AM EST410.000.010.010.02-0.02-66.67%1382,49238.67%
MSFT231208C004150002023-12-04 10:31AM EST415.000.020.010.02-0.01-33.33%48166342.19%
MSFT231208C004200002023-12-04 9:57AM EST420.000.010.000.01-0.02-66.67%5038942.19%
MSFT231208C004250002023-12-01 2:42PM EST425.000.020.000.010.00-1724045.31%
MSFT231208C004300002023-12-04 10:30AM EST430.000.010.000.010.00-115448.44%
MSFT231208C004350002023-12-01 1:10PM EST435.000.010.000.010.00-8023051.56%
MSFT231208C004400002023-11-29 3:02PM EST440.000.010.000.010.00-11613451.56%
MSFT231208C004450002023-11-29 1:14PM EST445.000.020.000.010.00-115354.69%
MSFT231208C004500002023-11-30 9:55AM EST450.000.010.000.010.00-164756.25%
MSFT231208C004550002023-12-01 9:30AM EST455.000.020.000.010.00-14159.38%
MSFT231208C004600002023-11-24 9:53AM EST460.000.020.000.000.00-13150.00%
MSFT231208C004650002023-11-21 12:03PM EST465.000.020.000.010.00-608265.63%
認沽盤範圍2023年12月8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
MSFT231208P001700002023-11-29 3:42PM EST170.000.010.000.010.00--3193.75%
MSFT231208P002300002023-11-16 12:33PM EST230.000.010.000.010.00-110118.75%
MSFT231208P002400002023-11-10 9:56AM EST240.000.020.000.010.00-5054106.25%
MSFT231208P002450002023-11-02 2:04PM EST245.000.070.000.320.00-12143.36%
MSFT231208P002500002023-11-15 12:19PM EST250.000.030.000.010.00-10412596.88%
MSFT231208P002550002023-12-01 3:47PM EST255.000.010.000.020.00-2620698.44%
MSFT231208P002600002023-12-01 3:48PM EST260.000.010.000.020.00-36771093.75%
MSFT231208P002650002023-12-01 3:50PM EST265.000.010.000.020.00-3616587.50%
MSFT231208P002700002023-12-04 10:37AM EST270.000.010.000.010.00-876778.13%
MSFT231208P002750002023-12-04 10:37AM EST275.000.010.010.020.00-3711581.25%
MSFT231208P002800002023-12-04 10:37AM EST280.000.010.000.010.00-547468.75%
MSFT231208P002850002023-12-04 10:36AM EST285.000.010.000.010.00-12234865.63%
MSFT231208P002900002023-12-04 9:57AM EST290.000.010.010.020.00-20945367.19%
MSFT231208P002950002023-12-04 10:21AM EST295.000.010.010.020.00-14563962.50%
MSFT231208P003000002023-12-04 10:03AM EST300.000.020.010.020.00-43052457.81%
MSFT231208P003050002023-12-04 10:28AM EST305.000.020.010.020.00-1680853.13%
MSFT231208P003100002023-12-04 10:35AM EST310.000.030.020.03+0.01+50.00%21655951.17%
MSFT231208P003150002023-12-04 10:32AM EST315.000.030.020.030.00-23150547.27%
MSFT231208P003200002023-12-04 10:28AM EST320.000.040.030.04+0.01+33.33%4056843.95%
MSFT231208P003225002023-12-04 10:23AM EST322.500.050.040.050.00-585842.77%
MSFT231208P003250002023-12-04 10:33AM EST325.000.050.050.06+0.01+25.00%1871,87641.21%
MSFT231208P003275002023-12-04 10:28AM EST327.500.070.060.07+0.02+40.00%53715439.45%
MSFT231208P003300002023-12-04 10:29AM EST330.000.080.070.08+0.03+60.00%3181537.70%
MSFT231208P003325002023-12-04 10:23AM EST332.500.090.090.10+0.03+50.00%60517136.23%
MSFT231208P003350002023-12-04 10:27AM EST335.000.110.100.11+0.05+83.33%2891,32934.08%
MSFT231208P003375002023-12-04 10:28AM EST337.500.130.130.14+0.06+85.71%28615132.62%
MSFT231208P003400002023-12-04 10:19AM EST340.000.160.160.17+0.09+128.57%1181,26730.91%
MSFT231208P003425002023-12-04 10:37AM EST342.500.220.200.21+0.12+120.00%1778629.15%
MSFT231208P003450002023-12-04 10:37AM EST345.000.280.260.27+0.17+154.55%1,2022,20827.59%
MSFT231208P003475002023-12-04 10:37AM EST347.500.370.350.37+0.24+184.62%27845926.29%
MSFT231208P003500002023-12-04 10:36AM EST350.000.510.510.53+0.37+264.29%1,1071,80425.24%
MSFT231208P003525002023-12-04 10:37AM EST352.500.730.730.75+0.56+329.41%1,2951,56824.12%
MSFT231208P003550002023-12-04 10:38AM EST355.001.001.051.08+0.79+376.19%3,2542,16523.12%
MSFT231208P003575002023-12-04 10:37AM EST357.501.571.481.50+1.28+441.38%1,82296621.79%
MSFT231208P003600002023-12-04 10:38AM EST360.002.092.162.19+1.69+422.50%4,3244,04621.11%
MSFT231208P003625002023-12-04 10:38AM EST362.503.032.932.95+2.46+431.58%2,9081,49019.41%
MSFT231208P003650002023-12-04 10:37AM EST365.004.304.354.45+3.45+405.88%3,9164,04220.45%
MSFT231208P003675002023-12-04 10:35AM EST367.505.655.705.80+4.40+352.00%1,5211,85218.76%
MSFT231208P003700002023-12-04 10:38AM EST370.007.307.507.70+5.41+286.24%1,8214,09418.82%
MSFT231208P003725002023-12-04 10:37AM EST372.509.809.459.90+7.08+260.29%3962,25619.85%
MSFT231208P003750002023-12-04 10:36AM EST375.0011.9011.6511.90+8.06+209.90%3753,65215.38%
MSFT231208P003775002023-12-04 10:36AM EST377.5014.1913.9014.35+8.89+167.74%4133,76616.02%
MSFT231208P003800002023-12-04 10:37AM EST380.0016.8816.4516.80+10.03+146.42%3682,91412.50%
MSFT231208P003825002023-12-04 10:20AM EST382.5017.8318.9519.95+8.73+95.93%4080933.69%
MSFT231208P003850002023-12-04 10:21AM EST385.0021.6320.1521.90+10.98+103.10%7653425.20%
MSFT231208P003875002023-12-01 3:42PM EST387.5013.1923.0025.100.00-8715141.90%
MSFT231208P003900002023-12-01 3:02PM EST390.0015.2026.5027.450.00-3712242.65%
MSFT231208P003925002023-12-01 10:37AM EST392.5019.6028.8529.500.00-1435.89%
MSFT231208P003950002023-12-01 11:22AM EST395.0023.0030.8031.700.00-140.00%
MSFT231208P004000002023-12-01 10:39AM EST400.0028.0035.3036.900.00-6038.57%
MSFT231208P004050002023-11-10 12:12PM EST405.0039.8041.3542.05+2.00+5.29%1149.22%
MSFT231208P004150002023-11-17 2:06PM EST415.0042.1550.4552.550.00-1071.19%
MSFT231208P004300002023-11-30 3:22PM EST430.0054.2065.8067.450.00-8083.30%
MSFT231208P004450002023-11-30 3:50PM EST445.0067.9581.4082.000.00--079.98%
MSFT231208P004600002023-11-27 1:52PM EST460.0080.0795.7096.650.00--00.00%
MSFT231208P004650002023-11-29 11:14AM EST465.0085.88100.95102.450.00-40112.99%