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
453.55-1.15 (-0.25%)
收市:04:00PM EDT
452.92 -0.63 (-0.14%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年10月18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
MSFT241018C002100002024-06-14 3:12PM EDT210.00235.84244.00247.900.00-2486.63%
MSFT241018C002300002024-07-10 1:01PM EDT230.00237.25224.00228.500.00-1479.38%
MSFT241018C002400002024-06-20 3:17PM EDT240.00208.49214.50218.500.00--276.43%
MSFT241018C002500002024-07-10 11:49AM EDT250.00213.78204.50208.500.00-21572.19%
MSFT241018C002600002024-07-10 11:50AM EDT260.00204.05194.90198.800.00-101569.80%
MSFT241018C002700002024-07-10 11:53AM EDT270.00194.41185.10189.000.00-51766.67%
MSFT241018C002800002024-06-21 11:41AM EDT280.00173.50175.10179.450.00-1763.67%
MSFT241018C002900002024-05-23 2:06PM EDT290.00143.62163.05167.500.00-11750.68%
MSFT241018C003000002024-06-24 1:00PM EDT300.00154.81155.50159.550.00-24257.00%
MSFT241018C003050002024-06-21 12:56PM EDT305.00149.60150.65154.700.00-16155.66%
MSFT241018C003100002024-06-20 10:47AM EDT310.00138.79146.00150.000.00-829754.88%
MSFT241018C003150002024-06-18 10:38AM EDT315.00138.00142.20144.950.00-13154.79%
MSFT241018C003200002024-06-24 3:53PM EDT320.00134.15136.35140.000.00-11951.76%
MSFT241018C003250002024-07-05 1:30PM EDT325.00148.05131.45135.100.00-27250.24%
MSFT241018C003300002024-06-20 10:11AM EDT330.00119.26126.50130.400.00-14253.95%
MSFT241018C003350002024-07-10 1:26PM EDT335.00133.30121.50125.500.00-46552.28%
MSFT241018C003400002024-07-11 1:54PM EDT340.00118.67116.70120.700.00-218450.84%
MSFT241018C003450002024-07-11 10:57AM EDT345.00115.56112.00116.000.00-28949.60%
MSFT241018C003500002024-07-12 12:00PM EDT350.00109.74107.00111.00-1.14-1.03%213247.71%
MSFT241018C003550002024-07-11 3:31PM EDT355.00105.65103.55105.900.00-117145.63%
MSFT241018C003600002024-07-10 11:28AM EDT360.00107.3697.80101.100.00-122144.18%
MSFT241018C003650002024-06-28 10:29AM EDT365.0096.9592.7596.250.00-117042.62%
MSFT241018C003700002024-07-12 2:57PM EDT370.0092.5489.3591.60-5.76-5.86%117941.42%
MSFT241018C003750002024-07-11 10:18AM EDT375.0090.0084.6586.750.00-227439.84%
MSFT241018C003800002024-07-12 1:06PM EDT380.0080.8580.0082.35-0.60-0.74%112839.02%
MSFT241018C003850002024-07-11 1:06PM EDT385.0078.4575.4578.050.00-17938.29%
MSFT241018C003900002024-07-12 9:42AM EDT390.0071.0570.9073.50-2.75-3.73%129337.09%
MSFT241018C003950002024-07-11 12:51PM EDT395.0068.3066.4068.800.00-136535.62%
MSFT241018C004000002024-07-12 3:49PM EDT400.0062.5160.6564.00-2.92-4.46%1437933.97%
MSFT241018C004050002024-07-12 12:33PM EDT405.0058.9456.7559.65+0.34+0.58%122132.94%
MSFT241018C004100002024-07-12 2:10PM EDT410.0056.0853.6055.45+0.61+1.10%461132.03%
MSFT241018C004150002024-07-12 1:15PM EDT415.0051.2048.0051.35-0.80-1.54%242731.17%
MSFT241018C004200002024-07-12 11:13AM EDT420.0047.1544.0047.80-0.96-2.00%755830.91%
MSFT241018C004250002024-07-12 10:34AM EDT425.0043.2541.8044.40-1.40-3.14%266630.68%
MSFT241018C004300002024-07-12 2:18PM EDT430.0040.4038.2540.90+0.05+0.12%387730.18%
MSFT241018C004350002024-07-12 1:58PM EDT435.0037.2034.7535.80+0.10+0.27%1975027.74%
MSFT241018C004400002024-07-12 3:22PM EDT440.0031.8331.5532.45-1.87-5.55%5269327.19%
MSFT241018C004450002024-07-12 2:24PM EDT445.0028.7328.6029.80-1.47-4.87%663227.25%
MSFT241018C004500002024-07-12 3:49PM EDT450.0025.6025.6526.75-2.10-7.58%791,66026.71%
MSFT241018C004550002024-07-12 3:56PM EDT455.0023.3023.0023.95-1.78-7.10%13198526.28%
MSFT241018C004600002024-07-12 3:56PM EDT460.0021.0020.5021.40-1.02-4.63%6311,59125.95%
MSFT241018C004650002024-07-12 3:54PM EDT465.0018.1518.0018.70-1.60-8.10%17984025.28%
MSFT241018C004700002024-07-12 3:59PM EDT470.0016.4016.0516.50-1.34-7.55%761,05524.98%
MSFT241018C004750002024-07-12 3:56PM EDT475.0014.2313.9014.90-1.22-7.90%321,16825.15%
MSFT241018C004800002024-07-12 3:51PM EDT480.0012.2412.1512.85-1.44-10.53%741,97324.65%
MSFT241018C004850002024-07-12 2:46PM EDT485.0011.4510.5511.25-0.22-1.89%8158324.49%
MSFT241018C004900002024-07-12 3:57PM EDT490.009.549.209.90-0.81-7.83%6910,71424.45%
MSFT241018C004950002024-07-12 3:57PM EDT495.008.147.858.45-0.81-9.05%1752124.11%
MSFT241018C005000002024-07-12 3:35PM EDT500.007.496.757.35-0.56-6.96%582,07324.05%
MSFT241018C005050002024-07-12 9:35AM EDT505.006.155.756.50-0.53-7.93%81,89424.18%
MSFT241018C005100002024-07-12 3:10PM EDT510.005.515.005.45-0.14-2.48%211,25023.86%
MSFT241018C005200002024-07-12 3:49PM EDT520.003.803.504.10-0.53-12.24%71,11123.92%
MSFT241018C005300002024-07-12 2:52PM EDT530.002.922.502.92-0.07-2.34%3481923.68%
MSFT241018C005400002024-07-12 1:21PM EDT540.002.001.792.21-0.16-7.41%1677123.92%
MSFT241018C005500002024-07-12 3:51PM EDT550.001.451.441.67-0.25-14.71%271,27424.16%
MSFT241018C005600002024-07-12 2:01PM EDT560.001.120.961.27-0.07-5.88%514124.44%
MSFT241018C005700002024-07-12 3:49PM EDT570.000.810.701.02-0.09-10.00%111,01324.96%
MSFT241018C005800002024-07-11 2:49PM EDT580.000.680.450.800.00-16836825.35%
MSFT241018C005900002024-07-12 11:36AM EDT590.000.490.270.65-0.09-15.52%224725.87%
MSFT241018C006000002024-07-12 1:13PM EDT600.000.320.220.53-0.06-15.79%955226.37%
MSFT241018C006200002024-07-12 3:16PM EDT620.000.150.070.38-0.11-42.31%240027.54%
MSFT241018C006400002024-07-11 9:41AM EDT640.000.070.010.200.00-156227.54%
認沽盤範圍2024年10月18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
MSFT241018P002100002024-07-11 10:43AM EDT210.000.080.000.210.00-125055.76%
MSFT241018P002200002024-06-04 3:39PM EDT220.000.070.000.090.00-4019451.76%
MSFT241018P002300002024-06-06 12:47PM EDT230.000.090.000.100.00-12049.32%
MSFT241018P002400002024-07-09 9:44AM EDT240.000.020.000.250.00-105251.51%
MSFT241018P002500002024-07-10 1:29PM EDT250.000.100.010.290.00-17049.41%
MSFT241018P002600002024-07-10 1:12PM EDT260.000.100.050.300.00-1094946.63%
MSFT241018P002700002024-07-09 12:29PM EDT270.000.130.020.330.00-533344.34%
MSFT241018P002800002024-07-12 11:23AM EDT280.000.200.040.37+0.03+17.65%15742.16%
MSFT241018P002900002024-06-21 12:35PM EDT290.000.320.070.420.00-117540.11%
MSFT241018P003000002024-07-12 10:48AM EDT300.000.290.200.50+0.03+11.54%179538.36%
MSFT241018P003050002024-07-10 3:00PM EDT305.000.310.140.550.00-149637.55%
MSFT241018P003100002024-07-10 12:49PM EDT310.000.390.180.60-0.02-4.88%1040836.69%
MSFT241018P003150002024-07-12 10:27AM EDT315.000.460.230.65+0.10+27.78%1028435.79%
MSFT241018P003200002024-07-12 10:28AM EDT320.000.500.290.71-0.04-7.41%2138934.95%
MSFT241018P003250002024-07-12 10:48AM EDT325.000.540.350.78+0.04+8.00%1078934.14%
MSFT241018P003300002024-07-12 2:39PM EDT330.000.630.420.77+0.09+16.67%1329532.72%
MSFT241018P003350002024-07-12 3:31PM EDT335.000.720.500.85+0.18+33.33%328131.95%
MSFT241018P003400002024-07-12 2:39PM EDT340.000.770.591.00-0.09-10.47%11,34031.53%
MSFT241018P003450002024-07-12 3:13PM EDT345.000.870.821.06+0.05+6.10%426230.52%
MSFT241018P003500002024-07-12 3:48PM EDT350.001.060.951.20-0.05-4.50%42,88229.88%
MSFT241018P003550002024-07-12 3:31PM EDT355.001.131.071.33-0.11-8.87%1564229.13%
MSFT241018P003600002024-07-12 11:22AM EDT360.001.331.231.48-0.09-6.34%101,30328.40%
MSFT241018P003650002024-07-11 1:57PM EDT365.001.681.451.730.00-476927.97%
MSFT241018P003700002024-07-12 3:43PM EDT370.001.711.671.92-0.09-5.00%286827.22%
MSFT241018P003750002024-07-12 3:27PM EDT375.001.851.782.07-0.25-11.90%131,39826.28%
MSFT241018P003800002024-07-12 2:07PM EDT380.002.131.972.36-0.22-9.36%1777425.69%
MSFT241018P003850002024-07-12 1:27PM EDT385.002.502.402.86-0.27-9.75%51,04025.54%
MSFT241018P003900002024-07-12 12:46PM EDT390.002.952.763.10-0.15-4.84%282224.60%
MSFT241018P003950002024-07-12 9:30AM EDT395.003.543.303.70+0.07+2.02%12,70824.37%
MSFT241018P004000002024-07-12 3:30PM EDT400.003.723.804.30-0.27-6.77%371,87623.96%
MSFT241018P004050002024-07-12 3:01PM EDT405.004.334.454.95-0.38-8.07%62,24123.49%
MSFT241018P004100002024-07-12 3:29PM EDT410.005.015.255.70-0.49-8.91%153,25923.04%
MSFT241018P004150002024-07-12 10:41AM EDT415.006.156.106.65-0.37-5.67%277522.74%
MSFT241018P004200002024-07-12 3:43PM EDT420.007.357.157.65+0.20+2.80%1573022.33%
MSFT241018P004250002024-07-12 3:43PM EDT425.008.398.208.75-0.14-1.64%1001,15321.88%
MSFT241018P004300002024-07-12 3:58PM EDT430.009.959.5510.20+0.16+1.63%571,48721.69%
MSFT241018P004350002024-07-12 1:58PM EDT435.0010.5211.0011.75-0.45-4.10%1572821.41%
MSFT241018P004400002024-07-12 3:01PM EDT440.0012.9512.5513.40+0.30+2.37%5391621.05%
MSFT241018P004450002024-07-12 3:49PM EDT445.0015.1614.4015.35+0.31+2.09%2437520.82%
MSFT241018P004500002024-07-12 3:37PM EDT450.0016.6516.5017.45+0.10+0.60%651,46820.55%
MSFT241018P004550002024-07-12 2:40PM EDT455.0019.7519.0519.60+0.70+3.67%2173620.11%
MSFT241018P004600002024-07-12 3:27PM EDT460.0020.3621.6022.15-1.39-6.39%3963919.87%
MSFT241018P004650002024-07-12 2:40PM EDT465.0025.1024.3524.95+1.40+5.91%2234919.68%
MSFT241018P004700002024-07-11 1:02PM EDT470.0026.9027.2528.050.00-534019.59%
MSFT241018P004750002024-07-12 11:03AM EDT475.0030.2128.7531.40+0.11+0.37%2023719.57%
MSFT241018P004800002024-07-12 11:01AM EDT480.0033.4932.5534.85-0.41-1.21%133119.43%
MSFT241018P004850002024-07-09 2:53PM EDT485.0033.5536.2538.400.00-24819.20%
MSFT241018P004950002024-07-03 12:57PM EDT495.0039.1543.2046.150.00-1218.89%
MSFT241018P005000002024-07-09 11:53AM EDT500.0042.3247.2550.250.00-102818.73%
MSFT241018P005050002024-07-11 12:37PM EDT505.0051.5252.1555.550.00-4620.45%
MSFT241018P005100002024-06-26 12:22PM EDT510.0058.1256.4558.850.00-21218.40%
MSFT241018P005200002024-06-26 12:23PM EDT520.0067.5465.5069.000.00-2020.84%
MSFT241018P005400002024-07-05 3:47PM EDT540.0072.7084.5588.500.00-2023.53%
MSFT241018P005900002024-07-05 12:41PM EDT590.00123.15134.55138.500.00-3032.04%
MSFT241018P006000002024-06-26 12:23PM EDT600.00147.54144.70148.500.00-4033.59%
MSFT241018P006200002024-07-05 3:47PM EDT620.00152.60164.55168.500.00-2036.56%
MSFT241018P006400002024-06-14 1:43PM EDT640.00197.63184.55188.500.00--039.39%