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7月5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
MSFT240705C002700002024-05-31 3:50PM EDT270.00140.40172.05174.900.00-10106.84%
MSFT240705C003000002024-05-31 3:50PM EDT300.00110.60142.05145.000.00-111087.52%
MSFT240705C003150002024-06-07 3:03PM EDT315.00111.22127.20130.050.00-2279.44%
MSFT240705C003200002024-05-28 2:59PM EDT320.00111.05122.15125.050.00-1175.98%
MSFT240705C003250002024-05-30 3:38PM EDT325.0092.02117.15120.100.00-6073.22%
MSFT240705C003450002024-05-28 2:59PM EDT345.0086.0297.30100.150.00-1162.28%
MSFT240705C003500002024-05-31 12:19PM EDT350.0058.0092.3095.150.00-21859.30%
MSFT240705C003550002024-06-13 10:01AM EDT355.0088.0087.2589.900.00-6654.79%
MSFT240705C003600002024-06-04 2:35PM EDT360.0057.2082.3585.300.00-2154.35%
MSFT240705C003650002024-06-14 12:53PM EDT365.0078.9177.4080.30+26.46+50.45%1351.61%
MSFT240705C003700002024-06-06 2:48PM EDT370.0055.4572.3574.400.00-1552.87%
MSFT240705C003750002024-06-04 2:54PM EDT375.0042.8567.4570.300.00-1455.26%
MSFT240705C003800002024-06-12 1:07PM EDT380.0061.2662.4065.450.00-21252.75%
MSFT240705C003850002024-06-12 9:45AM EDT385.0054.0057.5060.100.00-5547.58%
MSFT240705C003900002024-06-10 1:15PM EDT390.0038.1152.5055.150.00-5644.57%
MSFT240705C003950002024-06-12 2:06PM EDT395.0046.8647.6050.300.00-14142.00%
MSFT240705C004000002024-06-14 11:17AM EDT400.0044.0342.7545.45+1.73+4.09%23939.34%
MSFT240705C004050002024-06-13 12:33PM EDT405.0037.6837.7540.600.00-16836.58%
MSFT240705C004100002024-06-14 3:18PM EDT410.0033.7334.2034.85-0.19-0.56%518630.06%
MSFT240705C004150002024-06-14 3:30PM EDT415.0029.2629.3530.15-0.02-0.07%2227827.93%
MSFT240705C004200002024-06-14 3:44PM EDT420.0024.2624.7025.35+1.30+5.66%3669225.18%
MSFT240705C004250002024-06-14 3:49PM EDT425.0020.1819.9521.00+0.84+4.34%3736023.64%
MSFT240705C004300002024-06-14 3:56PM EDT430.0015.8016.1016.75-0.12-0.75%7091,08321.85%
MSFT240705C004350002024-06-14 3:27PM EDT435.0012.0512.2012.90+0.25+2.12%2071,04920.45%
MSFT240705C004400002024-06-14 3:59PM EDT440.009.109.009.35-0.10-1.09%2911,59318.94%
MSFT240705C004450002024-06-14 3:55PM EDT445.006.106.356.55-0.30-4.69%39683518.14%
MSFT240705C004500002024-06-14 3:59PM EDT450.004.294.204.40-0.11-2.50%49192117.65%
MSFT240705C004550002024-06-14 3:49PM EDT455.002.642.262.83-0.15-5.38%16139517.36%
MSFT240705C004600002024-06-14 3:55PM EDT460.001.571.621.74-0.20-11.30%9034917.17%
MSFT240705C004650002024-06-14 3:57PM EDT465.001.030.971.10-0.08-7.21%6810717.42%
MSFT240705C004700002024-06-14 2:31PM EDT470.000.670.590.66-0.09-11.84%4624117.54%
MSFT240705C004750002024-06-14 3:17PM EDT475.000.410.360.43-0.11-21.15%3713318.08%
MSFT240705C004800002024-06-14 1:45PM EDT480.000.260.240.26-0.12-31.58%17028618.36%
MSFT240705C004850002024-06-14 2:38PM EDT485.000.240.150.22-0.07-22.58%81519.70%
MSFT240705C004900002024-06-14 10:09AM EDT490.000.170.110.17-0.08-32.00%24820.68%
MSFT240705C004950002024-06-14 2:32PM EDT495.000.100.000.14-0.10-50.00%21921.78%
MSFT240705C005000002024-06-14 3:38PM EDT500.000.100.070.12-0.05-33.33%16062522.95%
MSFT240705C005050002024-06-12 3:02PM EDT505.000.050.040.110.00--124.22%
MSFT240705C005100002024-06-14 11:32AM EDT510.000.100.000.09+0.03+42.86%50125.15%
MSFT240705C005250002024-06-14 1:36PM EDT525.000.040.000.07-0.03-42.86%2528.71%
認沽盤範圍2024年7月5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
MSFT240705P002200002024-06-03 11:18AM EDT220.000.050.000.030.00-2292.19%
MSFT240705P002600002024-05-31 1:28PM EDT260.000.020.000.040.00-3373.05%
MSFT240705P002800002024-05-30 3:47PM EDT280.000.070.000.040.00-2263.28%
MSFT240705P003000002024-05-31 10:55AM EDT300.000.130.000.250.00-4665.63%
MSFT240705P003050002024-05-31 2:32PM EDT305.000.090.000.250.00-1163.09%
MSFT240705P003100002024-06-04 11:56AM EDT310.000.070.000.050.00-1151.17%
MSFT240705P003150002024-06-11 9:30AM EDT315.000.030.000.250.00-4858.11%
MSFT240705P003200002024-06-05 12:33PM EDT320.000.060.000.060.00-1651.17%
MSFT240705P003300002024-06-04 12:29PM EDT330.000.170.000.070.00-3847.66%
MSFT240705P003350002024-06-04 9:33AM EDT335.000.210.000.270.00-11053.71%
MSFT240705P003400002024-06-12 2:30PM EDT340.000.040.000.280.00-511651.47%
MSFT240705P003450002024-06-13 2:12PM EDT345.000.070.000.080.00-70280341.60%
MSFT240705P003500002024-06-13 3:26PM EDT350.000.060.030.090.00-105440.04%
MSFT240705P003550002024-06-11 10:29AM EDT355.000.100.000.100.00-212338.38%
MSFT240705P003600002024-06-14 2:20PM EDT360.000.060.050.08-0.03-33.33%1723035.25%
MSFT240705P003650002024-06-14 1:05PM EDT365.000.080.030.11-0.03-27.27%35634.42%
MSFT240705P003700002024-06-13 3:01PM EDT370.000.110.000.120.00-39432.62%
MSFT240705P003750002024-06-13 10:45AM EDT375.000.140.100.140.00-416831.10%
MSFT240705P003800002024-06-13 9:34AM EDT380.000.180.000.170.00-110729.74%
MSFT240705P003850002024-06-14 12:49PM EDT385.000.160.120.18-0.03-15.79%215127.74%
MSFT240705P003900002024-06-14 3:49PM EDT390.000.200.100.22-0.01-4.76%5224626.32%
MSFT240705P003950002024-06-14 3:49PM EDT395.000.240.200.25-0.06-20.00%3649724.54%
MSFT240705P004000002024-06-14 12:09PM EDT400.000.320.270.32-0.02-5.88%3624623.19%
MSFT240705P004050002024-06-14 3:22PM EDT405.000.380.350.42-0.05-11.63%8461421.92%
MSFT240705P004100002024-06-14 3:45PM EDT410.000.500.280.51-0.12-19.35%16131520.24%
MSFT240705P004150002024-06-14 3:57PM EDT415.000.730.600.72-0.08-9.88%34757319.14%
MSFT240705P004200002024-06-14 3:54PM EDT420.001.090.991.15-0.05-4.39%23852118.65%
MSFT240705P004250002024-06-14 3:58PM EDT425.001.571.471.59-0.18-10.29%8636017.38%
MSFT240705P004300002024-06-14 3:42PM EDT430.002.482.252.41-0.09-3.50%15819816.68%
MSFT240705P004350002024-06-14 3:45PM EDT435.003.703.403.60-0.15-3.90%20623216.00%
MSFT240705P004400002024-06-14 3:45PM EDT440.005.535.155.35-0.07-1.25%7926215.53%
MSFT240705P004450002024-06-14 3:52PM EDT445.007.906.658.10-0.87-9.92%1452216.05%
MSFT240705P004500002024-06-14 12:49PM EDT450.0010.759.7510.65-0.85-7.33%30721214.63%
MSFT240705P004550002024-06-14 11:03AM EDT455.0014.1513.5514.45-2.00-12.38%30020514.92%
MSFT240705P004600002024-06-14 3:45PM EDT460.0019.2517.8018.55-7.05-26.81%5114.79%
MSFT240705P004750002024-06-12 2:46PM EDT475.0034.9731.9033.800.00--223.88%