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
442.57+0.99 (+0.22%)
收市:04:00PM EDT
442.45 -0.12 (-0.03%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年6月28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
MSFT240628C002200002024-06-04 1:34PM EDT220.00194.30221.55224.500.00-33167.09%
MSFT240628C002300002024-05-10 12:02PM EDT230.00184.64194.15196.550.00--30.00%
MSFT240628C002500002024-05-17 3:57PM EDT250.00172.00191.60194.550.00-24141.21%
MSFT240628C002600002024-06-13 10:16AM EDT260.00182.07181.65184.550.00-11133.40%
MSFT240628C003000002024-06-14 10:23AM EDT300.00141.86141.70144.40+28.19+24.80%13799.51%
MSFT240628C003150002024-06-14 3:16PM EDT315.00127.85126.75129.40+14.50+12.79%1289.16%
MSFT240628C003200002024-05-14 2:40PM EDT320.0097.89121.60122.450.00-100.00%
MSFT240628C003250002024-05-30 3:34PM EDT325.0092.79116.85119.800.00-6387.65%
MSFT240628C003300002024-05-21 11:19AM EDT330.00101.19111.90114.450.00--1580.81%
MSFT240628C003400002024-06-03 10:09AM EDT340.0075.43101.90104.450.00-1173.73%
MSFT240628C003500002024-06-14 11:53AM EDT350.0092.4791.9094.50+18.30+24.67%1167.24%
MSFT240628C003550002024-06-14 3:34PM EDT355.0087.9786.9089.85+0.86+0.99%6566.72%
MSFT240628C003650002024-06-12 1:37PM EDT365.0075.6776.8579.900.00-2359.67%
MSFT240628C003700002024-06-14 3:01PM EDT370.0073.0971.9574.85+0.75+1.04%5956.49%
MSFT240628C003750002024-06-03 1:01PM EDT375.0037.6066.9069.600.00-3250.98%
MSFT240628C003800002024-06-14 1:29PM EDT380.0063.3261.9564.60+5.52+9.55%44760.91%
MSFT240628C003850002024-06-12 3:59PM EDT385.0057.2757.1060.000.00-43059.79%
MSFT240628C003900002024-06-14 11:06AM EDT390.0053.6252.0554.70+0.63+1.19%11653.64%
MSFT240628C003950002024-06-14 1:05PM EDT395.0048.0047.0549.70+0.50+1.05%520949.60%
MSFT240628C004000002024-06-14 3:45PM EDT400.0042.8442.1044.75+0.79+1.88%1638645.87%
MSFT240628C004050002024-06-14 1:28PM EDT405.0038.4837.1539.80+1.07+2.86%211942.08%
MSFT240628C004100002024-06-14 3:31PM EDT410.0033.2632.3035.00+0.60+1.84%1932039.03%
MSFT240628C004125002024-06-12 11:16AM EDT412.5030.8829.8032.55+3.88+14.37%2137.16%
MSFT240628C004150002024-06-14 3:17PM EDT415.0028.6428.7029.45+0.93+3.36%2541531.87%
MSFT240628C004175002024-06-14 9:46AM EDT417.5025.3525.9527.00+2.55+11.18%537130.08%
MSFT240628C004200002024-06-14 3:45PM EDT420.0023.4024.0024.650.00-491,05828.73%
MSFT240628C004225002024-06-14 3:30PM EDT422.5021.1521.2522.30-0.10-0.47%192627.28%
MSFT240628C004250002024-06-14 3:46PM EDT425.0019.1519.2520.00+0.15+0.79%6498425.93%
MSFT240628C004275002024-06-14 3:39PM EDT427.5016.8616.7517.75+0.86+5.38%4524524.65%
MSFT240628C004300002024-06-14 3:45PM EDT430.0015.0014.9015.55+0.03+0.20%961,00023.40%
MSFT240628C004325002024-06-14 3:54PM EDT432.5012.1912.6013.30+0.17+1.41%8216021.76%
MSFT240628C004350002024-06-14 3:51PM EDT435.0011.1210.7011.55+0.32+2.96%2691,72521.60%
MSFT240628C004375002024-06-14 3:54PM EDT437.509.358.359.50+0.20+2.19%39140520.10%
MSFT240628C004400002024-06-14 3:59PM EDT440.007.577.557.85+0.05+0.66%1,1042,30319.51%
MSFT240628C004425002024-06-14 3:59PM EDT442.506.255.106.40-0.06-0.95%1,00037119.10%
MSFT240628C004450002024-06-14 3:56PM EDT445.004.804.905.35-0.25-4.95%9314,65219.43%
MSFT240628C004475002024-06-14 3:54PM EDT447.503.803.854.00-0.30-7.32%34327718.37%
MSFT240628C004500002024-06-14 3:59PM EDT450.003.042.753.10-0.11-3.49%1,4994,16018.18%
MSFT240628C004550002024-06-14 3:54PM EDT455.001.521.501.97-0.41-21.24%31484618.76%
MSFT240628C004600002024-06-14 3:58PM EDT460.000.980.691.07-0.10-9.26%6861,52918.52%
MSFT240628C004650002024-06-14 3:45PM EDT465.000.470.480.54-0.18-27.69%40556018.34%
MSFT240628C004700002024-06-14 3:58PM EDT470.000.290.270.32-0.09-23.68%13967019.04%
MSFT240628C004750002024-06-14 3:59PM EDT475.000.170.160.21-0.09-34.62%14069220.07%
MSFT240628C004800002024-06-14 3:45PM EDT480.000.130.100.15-0.04-23.53%589821.34%
MSFT240628C004850002024-06-14 1:40PM EDT485.000.150.070.11-0.05-25.00%381,14522.56%
MSFT240628C004900002024-06-13 3:14PM EDT490.000.110.050.080.00-418523.63%
MSFT240628C004950002024-06-14 11:24AM EDT495.000.060.030.08-0.04-40.00%94125.68%
MSFT240628C005000002024-06-14 3:49PM EDT500.000.070.000.06-0.01-12.50%8242926.66%
MSFT240628C005050002024-06-14 2:57PM EDT505.000.070.000.07-0.06-46.15%1529.10%
MSFT240628C005100002024-06-13 10:35AM EDT510.000.080.010.060.00-1230.47%
MSFT240628C005150002024-06-13 3:50PM EDT515.000.040.000.060.00-18032.23%
MSFT240628C005200002024-06-14 3:08PM EDT520.000.050.000.06+0.01+25.00%1123833.99%
MSFT240628C005250002024-06-13 2:48PM EDT525.000.050.000.250.00-153843.02%
認沽盤範圍2024年6月28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
MSFT240628P002400002024-06-03 12:45PM EDT240.000.020.000.030.00-11103.13%
MSFT240628P002650002024-06-03 2:23PM EDT265.000.030.000.030.00-1187.50%
MSFT240628P002800002024-05-30 3:45PM EDT280.000.020.000.230.00-2295.80%
MSFT240628P002950002024-05-31 1:22PM EDT295.000.090.000.230.00-1285.74%
MSFT240628P003000002024-06-05 11:53AM EDT300.000.020.000.230.00-111482.62%
MSFT240628P003050002024-06-05 10:06AM EDT305.000.020.000.040.00-5966.41%
MSFT240628P003100002024-06-04 10:01AM EDT310.000.080.000.040.00-101164.06%
MSFT240628P003150002024-06-06 1:38PM EDT315.000.010.000.040.00-2460.94%
MSFT240628P003200002024-06-14 12:01PM EDT320.000.020.000.04-0.02-50.00%4858.59%
MSFT240628P003250002024-06-07 10:24AM EDT325.000.040.000.040.00-126355.86%
MSFT240628P003300002024-06-14 2:47PM EDT330.000.010.000.180.00-155862.31%
MSFT240628P003350002024-06-13 3:45PM EDT335.000.020.010.050.00-4610652.73%
MSFT240628P003400002024-06-14 12:24PM EDT340.000.020.000.250.00-12158.79%
MSFT240628P003450002024-06-06 10:30AM EDT345.000.100.000.060.00-227251.27%
MSFT240628P003500002024-06-14 3:56PM EDT350.000.020.020.05-0.03-60.00%778047.66%
MSFT240628P003550002024-06-13 10:26AM EDT355.000.040.020.070.00-32446.68%
MSFT240628P003600002024-06-13 9:32AM EDT360.000.050.010.070.00-114044.04%
MSFT240628P003650002024-06-14 11:57AM EDT365.000.050.050.080.00-244542.09%
MSFT240628P003700002024-06-14 2:44PM EDT370.000.070.050.09+0.01+16.67%5657240.04%
MSFT240628P003750002024-06-13 2:32PM EDT375.000.090.070.100.00-871,03837.79%
MSFT240628P003800002024-06-14 3:16PM EDT380.000.080.080.11-0.02-20.00%231,16135.55%
MSFT240628P003850002024-06-14 3:52PM EDT385.000.100.000.12-0.02-16.67%7077533.30%
MSFT240628P003900002024-06-14 2:54PM EDT390.000.120.110.14-0.02-14.29%9293331.25%
MSFT240628P003950002024-06-14 3:59PM EDT395.000.150.130.15-0.04-21.05%9699228.81%
MSFT240628P004000002024-06-14 3:57PM EDT400.000.160.150.19-0.07-30.43%2381,17227.00%
MSFT240628P004025002024-06-14 11:06AM EDT402.500.220.170.23-0.05-18.52%111626.42%
MSFT240628P004050002024-06-14 3:38PM EDT405.000.230.220.25-0.07-23.33%2001,70125.32%
MSFT240628P004075002024-06-14 12:15PM EDT407.500.270.230.29-0.14-34.15%48124.49%
MSFT240628P004100002024-06-14 3:59PM EDT410.000.300.270.33-0.08-21.05%27671023.56%
MSFT240628P004125002024-06-14 3:57PM EDT412.500.380.320.35-0.06-13.64%185022.27%
MSFT240628P004150002024-06-14 3:55PM EDT415.000.440.390.44-0.09-16.98%49872621.73%
MSFT240628P004175002024-06-14 3:40PM EDT417.500.530.470.53-0.14-20.90%521,13720.97%
MSFT240628P004200002024-06-14 3:56PM EDT420.000.670.590.65-0.06-8.22%3291,94120.29%
MSFT240628P004225002024-06-14 3:58PM EDT422.500.800.741.00-0.20-20.00%901,22720.87%
MSFT240628P004250002024-06-14 3:49PM EDT425.001.050.941.01-0.17-13.93%55168719.03%
MSFT240628P004275002024-06-14 3:56PM EDT427.501.331.201.30-0.17-11.33%30815418.58%
MSFT240628P004300002024-06-14 3:54PM EDT430.001.741.541.65-0.08-4.40%24345318.07%
MSFT240628P004325002024-06-14 3:58PM EDT432.502.092.002.10-0.29-12.18%28811417.60%
MSFT240628P004350002024-06-14 3:48PM EDT435.002.812.562.68-0.14-4.75%35734317.20%
MSFT240628P004375002024-06-14 3:52PM EDT437.503.583.253.40-0.12-3.24%33927716.82%
MSFT240628P004400002024-06-14 3:52PM EDT440.004.504.104.50-0.25-5.26%1,34128417.14%
MSFT240628P004425002024-06-14 3:50PM EDT442.505.295.155.40-0.85-13.84%36314916.32%
MSFT240628P004450002024-06-14 3:52PM EDT445.006.905.856.70-0.41-5.61%2016216.16%
MSFT240628P004475002024-06-14 3:54PM EDT447.508.507.458.15-1.29-13.18%4815.90%
MSFT240628P004500002024-06-14 12:40PM EDT450.009.928.559.80-0.34-3.31%71815.70%
MSFT240628P004550002024-06-13 10:42AM EDT455.0017.5013.1013.85+3.79+27.64%11316.46%
MSFT240628P004600002024-06-13 3:15PM EDT460.0018.6517.4019.25-0.85-4.36%3022.19%
MSFT240628P004650002024-06-13 12:26PM EDT465.0025.0022.1522.950.00-10018.19%
MSFT240628P004700002024-06-12 3:36PM EDT470.0029.9526.3528.900.00--127.65%
MSFT240628P004750002024-06-12 3:27PM EDT475.0033.4031.3534.000.00--031.56%
MSFT240628P004800002024-06-13 3:04PM EDT480.0039.8536.3038.950.00-1134.46%
MSFT240628P004900002024-06-13 11:38AM EDT490.0047.3246.3048.050.00-2233.01%
MSFT240628P004950002024-06-13 11:38AM EDT495.0052.1951.3053.950.00-2043.48%
MSFT240628P005200002024-06-13 3:55PM EDT520.0078.4076.0079.350.00-2060.27%