香港股市 將收市,收市時間:3 小時 47 分鐘

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
440.37-3.15 (-0.71%)
收市:04:00PM EDT
441.48 +1.11 (+0.25%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年7月26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
MSFT240726C002200002024-07-18 12:28PM EDT220.00215.97218.40222.600.00-10181.64%
MSFT240726C002300002024-07-15 9:42AM EDT230.00225.92208.40212.600.00-30170.70%
MSFT240726C002400002024-07-09 10:21AM EDT240.00223.72198.50202.650.00--1169.14%
MSFT240726C002600002024-06-18 12:20PM EDT260.00189.05179.20182.600.00--1168.75%
MSFT240726C002700002024-06-25 10:18AM EDT270.00180.10168.30172.650.00--1128.52%
MSFT240726C002900002024-06-28 2:49PM EDT290.00164.36148.50152.700.00-44122.17%
MSFT240726C003000002024-07-18 3:34PM EDT300.00138.83138.50142.70-10.37-6.95%54113.28%
MSFT240726C003050002024-07-15 9:50AM EDT305.00150.41133.50137.750.00-11110.35%
MSFT240726C003150002024-07-05 10:30AM EDT315.00151.80123.50127.750.00-99101.66%
MSFT240726C003200002024-07-15 12:54PM EDT320.00134.22118.75122.750.00-11103.13%
MSFT240726C003300002024-06-18 10:56AM EDT330.00118.40109.25110.200.00--120.00%
MSFT240726C003350002024-07-11 11:23AM EDT335.00119.19103.50107.800.00--186.13%
MSFT240726C003400002024-06-20 10:06AM EDT340.00104.9798.60102.800.00--2584.03%
MSFT240726C003450002024-07-09 11:28AM EDT345.00118.9293.6097.800.00--279.88%
MSFT240726C003500002024-07-05 10:05AM EDT350.00117.5588.5592.850.00-41675.78%
MSFT240726C003550002024-07-18 3:59PM EDT355.0086.0683.5587.85-13.57-13.62%11371.73%
MSFT240726C003600002024-07-11 1:30PM EDT360.0096.5078.6082.850.00-31668.51%
MSFT240726C003650002024-07-18 10:31AM EDT365.0073.8773.6077.90-3.38-4.38%23465.19%
MSFT240726C003700002024-07-18 12:47PM EDT370.0066.7968.7572.90-7.83-10.49%153763.04%
MSFT240726C003750002024-07-17 10:52AM EDT375.0065.6063.8067.900.00-11159.47%
MSFT240726C003800002024-07-17 1:29PM EDT380.0062.6158.8062.950.00-14855.86%
MSFT240726C003850002024-07-18 3:03PM EDT385.0054.0053.9058.00-15.88-22.72%1753.13%
MSFT240726C003900002024-07-18 10:45AM EDT390.0048.1548.9053.00-3.27-6.36%36270.65%
MSFT240726C003950002024-07-18 10:15AM EDT395.0045.8043.8548.05-4.23-8.45%1765.66%
MSFT240726C004000002024-07-18 3:55PM EDT400.0041.1539.0043.10-3.85-8.56%1126360.60%
MSFT240726C004050002024-07-18 11:06AM EDT405.0034.7434.0038.20-2.31-6.23%22555.79%
MSFT240726C004100002024-07-18 3:30PM EDT410.0029.6331.0533.35-3.27-9.94%315251.15%
MSFT240726C004150002024-07-18 3:55PM EDT415.0025.6526.2527.10-1.57-5.77%641937.49%
MSFT240726C004200002024-07-18 3:51PM EDT420.0020.9519.9022.40-4.25-16.87%22713234.08%
MSFT240726C004250002024-07-18 3:44PM EDT425.0016.5115.5517.95-4.54-21.57%25531531.43%
MSFT240726C004300002024-07-18 3:56PM EDT430.0013.8013.0013.60-3.02-17.95%31675328.28%
MSFT240726C004325002024-07-18 3:58PM EDT432.5011.4510.6511.70-3.20-21.84%27430627.47%
MSFT240726C004350002024-07-18 3:59PM EDT435.009.818.459.95-2.59-20.89%1,73656026.83%
MSFT240726C004375002024-07-18 3:59PM EDT437.508.058.008.30-2.55-24.06%4,34535126.11%
MSFT240726C004400002024-07-18 3:59PM EDT440.006.856.506.80-2.25-24.73%6,7571,48925.44%
MSFT240726C004425002024-07-18 3:59PM EDT442.505.605.305.60-1.75-23.81%2,8401,61925.35%
MSFT240726C004450002024-07-18 3:59PM EDT445.004.503.804.55-1.65-26.83%4,9502,03925.28%
MSFT240726C004475002024-07-18 3:58PM EDT447.503.403.303.55-1.50-30.61%2,2541,20524.80%
MSFT240726C004500002024-07-18 3:59PM EDT450.002.622.572.76-1.32-33.50%6,6274,53024.59%
MSFT240726C004525002024-07-18 3:59PM EDT452.502.081.952.13-1.17-36.00%1,4901,04324.51%
MSFT240726C004550002024-07-18 3:59PM EDT455.001.601.501.64-0.87-35.22%3,2903,65324.57%
MSFT240726C004575002024-07-18 3:56PM EDT457.501.301.111.26-0.64-32.99%8611,61924.72%
MSFT240726C004600002024-07-18 3:59PM EDT460.000.940.820.96-0.46-32.86%2,1333,71124.88%
MSFT240726C004625002024-07-18 3:59PM EDT462.500.640.590.74-0.49-43.36%85173225.17%
MSFT240726C004650002024-07-18 3:59PM EDT465.000.510.450.58-0.31-37.80%1,6986,37425.59%
MSFT240726C004675002024-07-18 3:59PM EDT467.500.380.320.45-0.29-43.28%7211,11025.95%
MSFT240726C004700002024-07-18 3:59PM EDT470.000.310.240.34-0.17-35.42%2,6095,68126.20%
MSFT240726C004725002024-07-18 3:53PM EDT472.500.230.220.31-0.19-45.24%13725727.39%
MSFT240726C004750002024-07-18 3:57PM EDT475.000.210.160.25-0.08-27.59%30812,76227.93%
MSFT240726C004775002024-07-18 3:16PM EDT477.500.160.100.21-0.09-36.00%18329828.66%
MSFT240726C004800002024-07-18 3:59PM EDT480.000.130.100.16-0.07-35.00%4272,22228.86%
MSFT240726C004825002024-07-18 3:47PM EDT482.500.120.090.14-0.05-29.41%3248329.74%
MSFT240726C004850002024-07-18 3:55PM EDT485.000.130.080.12-0.03-18.75%33263130.47%
MSFT240726C004875002024-07-18 12:40PM EDT487.500.080.040.10-0.04-33.33%4126331.06%
MSFT240726C004900002024-07-18 3:59PM EDT490.000.090.060.11-0.03-25.00%11668932.81%
MSFT240726C004950002024-07-18 3:25PM EDT495.000.060.050.06-0.03-33.33%1321,06532.81%
MSFT240726C005000002024-07-18 3:59PM EDT500.000.040.030.07-0.03-42.86%4082,11835.94%
MSFT240726C005050002024-07-18 3:35PM EDT505.000.030.010.06-0.07-70.00%4333037.70%
MSFT240726C005100002024-07-18 2:23PM EDT510.000.020.000.06-0.03-60.00%323540.04%
MSFT240726C005150002024-07-18 2:01PM EDT515.000.020.020.05-0.01-33.33%423841.41%
MSFT240726C005200002024-07-18 12:24PM EDT520.000.020.010.05-0.01-33.33%2210843.75%
MSFT240726C005250002024-07-18 2:29PM EDT525.000.010.000.05-0.02-66.67%7423645.90%
MSFT240726C005300002024-07-16 10:16AM EDT530.000.060.000.010.00-113441.41%
MSFT240726C005350002024-07-16 10:17AM EDT535.000.050.000.010.00-35242.97%
認沽盤範圍2024年7月26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
MSFT240726P002200002024-06-24 9:44AM EDT220.000.340.000.010.00--2137.50%
MSFT240726P002300002024-07-17 9:41AM EDT230.000.010.000.01+0.01--1128.13%
MSFT240726P002500002024-07-15 1:38PM EDT250.000.010.000.010.00-66112.50%
MSFT240726P002950002024-06-13 11:05AM EDT295.000.050.000.380.00-11114.84%
MSFT240726P003000002024-06-14 12:52PM EDT300.000.350.000.380.00--1110.55%
MSFT240726P003050002024-07-18 2:42PM EDT305.000.010.000.01-0.01-50.00%53575.00%
MSFT240726P003100002024-07-05 12:17PM EDT310.000.100.000.050.00-1582.03%
MSFT240726P003200002024-07-05 3:53PM EDT320.000.020.000.050.00-5675.00%
MSFT240726P003250002024-07-05 3:54PM EDT325.000.030.000.060.00-5673.05%
MSFT240726P003300002024-07-18 3:37PM EDT330.000.020.000.060.00-1069.53%
MSFT240726P003400002024-07-16 3:38PM EDT340.000.020.000.060.00-24062.89%
MSFT240726P003500002024-07-11 3:59PM EDT350.000.100.000.070.00-21857.42%
MSFT240726P003550002024-07-17 2:54PM EDT355.000.020.000.050.00-113052.34%
MSFT240726P003600002024-07-18 3:34PM EDT360.000.040.000.080.00-394751.56%
MSFT240726P003650002024-07-18 2:45PM EDT365.000.070.010.08+0.01+16.67%24252.44%
MSFT240726P003700002024-07-18 12:35PM EDT370.000.080.010.09+0.03+60.00%169149.81%
MSFT240726P003750002024-07-18 2:02PM EDT375.000.090.030.11-0.01-10.00%509047.56%
MSFT240726P003800002024-07-18 3:32PM EDT380.000.090.040.12-0.01-10.00%6154644.63%
MSFT240726P003850002024-07-18 2:02PM EDT385.000.140.060.150.00-5049142.43%
MSFT240726P003900002024-07-18 3:49PM EDT390.000.150.100.20+0.03+25.00%23249840.63%
MSFT240726P003950002024-07-18 2:48PM EDT395.000.250.140.24+0.06+31.58%12385438.04%
MSFT240726P004000002024-07-18 3:55PM EDT400.000.290.230.29+0.06+26.09%51288735.45%
MSFT240726P004050002024-07-18 3:56PM EDT405.000.350.300.38+0.05+16.67%22569533.25%
MSFT240726P004100002024-07-18 3:54PM EDT410.000.520.420.51+0.10+23.81%3371,76831.13%
MSFT240726P004150002024-07-18 3:56PM EDT415.000.660.590.73+0.03+4.76%3811,76029.30%
MSFT240726P004200002024-07-18 3:59PM EDT420.001.000.911.50+0.09+9.89%1,2401,17830.69%
MSFT240726P004250002024-07-18 3:53PM EDT425.001.801.461.63+0.53+41.73%2,0092,12826.16%
MSFT240726P004300002024-07-18 3:58PM EDT430.002.472.352.72+0.53+27.32%2,2121,58325.92%
MSFT240726P004325002024-07-18 3:54PM EDT432.503.552.903.45+1.10+44.90%1,23540025.83%
MSFT240726P004350002024-07-18 3:59PM EDT435.003.673.703.90+0.52+16.51%2,8844,63924.06%
MSFT240726P004375002024-07-18 3:57PM EDT437.505.004.605.15+1.10+28.21%97282625.01%
MSFT240726P004400002024-07-18 3:59PM EDT440.005.855.606.25+1.40+31.46%4,4006,20224.75%
MSFT240726P004425002024-07-18 3:59PM EDT442.507.156.909.25+1.45+25.44%69870331.23%
MSFT240726P004450002024-07-18 3:58PM EDT445.008.508.2510.55+1.65+24.09%7711,22530.69%
MSFT240726P004475002024-07-18 3:59PM EDT447.5010.009.7512.05+1.86+22.85%28075630.46%
MSFT240726P004500002024-07-18 3:59PM EDT450.0011.9011.5013.80+2.21+22.81%3731,96630.77%
MSFT240726P004525002024-07-18 3:14PM EDT452.5016.4513.3515.80+5.25+46.88%1131,48031.77%
MSFT240726P004550002024-07-18 3:57PM EDT455.0016.0515.2516.05+3.00+22.99%2022,26423.30%
MSFT240726P004575002024-07-18 3:50PM EDT457.5018.1517.4019.95+2.80+18.24%11269033.49%
MSFT240726P004600002024-07-18 3:14PM EDT460.0023.2519.6520.40+6.33+37.41%1971,27723.37%
MSFT240726P004625002024-07-18 3:50PM EDT462.5023.0021.9524.80+3.02+15.12%2311037.93%
MSFT240726P004650002024-07-18 3:59PM EDT465.0024.5022.9026.85+3.50+16.67%4154037.79%
MSFT240726P004675002024-07-18 12:43PM EDT467.5031.1325.3029.20+7.26+30.41%55539.21%
MSFT240726P004700002024-07-18 1:36PM EDT470.0032.7727.8032.00+4.17+14.58%240143.38%
MSFT240726P004725002024-07-18 3:13PM EDT472.5035.1530.3034.50+15.29+76.99%301345.67%
MSFT240726P004750002024-07-18 3:13PM EDT475.0037.6532.8037.00+13.15+53.67%813147.90%
MSFT240726P004775002024-07-16 10:36AM EDT477.5030.1035.3039.45+30.10--049.76%
MSFT240726P004800002024-07-18 3:17PM EDT480.0042.6537.8042.00+6.02+16.43%1312252.23%
MSFT240726P004825002024-07-18 3:13PM EDT482.5045.9040.3044.50+17.26+60.27%301154.36%
MSFT240726P004850002024-07-17 2:07PM EDT485.0041.6142.8046.950.00-10056.08%
MSFT240726P004875002024-07-18 3:37PM EDT487.5048.8545.3049.45+23.67+94.00%1158.12%
MSFT240726P004900002024-07-18 3:37PM EDT490.0051.3747.8052.00+17.22+50.42%2060.51%
MSFT240726P005000002024-07-18 3:48PM EDT500.0059.8257.8062.00-0.43-0.71%12568.31%
MSFT240726P005050002024-07-18 3:48PM EDT505.0064.8662.8066.85-1.52-2.29%9070.83%
MSFT240726P005100002024-07-18 3:48PM EDT510.0069.8067.8071.95-3.68-5.01%6075.32%
MSFT240726P005250002024-07-16 10:13AM EDT525.0076.0082.8086.950.00-1056.06%
MSFT240726P005300002024-07-11 3:35PM EDT530.0075.3487.8091.950.00--058.59%