香港股市 將在 7 小時 47 分鐘 開市

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
452.25-1.30 (-0.29%)
市場開市。 截至 01:42PM EDT。
價內期權
認購期權範圍2026年6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
MSFT260618C001850002024-06-03 10:01AM EDT185.00246.00284.50289.500.00-1684663.79%
MSFT260618C001900002024-01-08 11:41AM EDT190.00198.50233.00238.000.00--20.00%
MSFT260618C002000002024-05-31 3:29PM EDT200.00224.95260.00264.500.00-72150.48%
MSFT260618C002100002024-01-26 2:47PM EDT210.00211.00217.00221.500.00-110.00%
MSFT260618C002150002024-02-12 12:35PM EDT215.00223.50217.00222.000.00--10.00%
MSFT260618C002200002024-02-15 4:35PM EDT220.00208.25215.00219.500.00-31040.00%
MSFT260618C002250002024-06-11 2:09PM EDT225.00223.45245.00249.500.00-2152.33%
MSFT260618C002300002024-04-12 12:17PM EDT230.00216.00204.00209.000.00-340.00%
MSFT260618C002350002024-02-02 11:56AM EDT235.00196.00201.00205.500.00-3180.00%
MSFT260618C002450002024-07-12 3:36PM EDT245.00229.00225.50230.000.00-102649.68%
MSFT260618C002500002024-06-21 9:36AM EDT250.00220.50221.10226.000.00-172949.27%
MSFT260618C002550002024-06-14 2:44PM EDT255.00207.50217.00221.500.00-4948.44%
MSFT260618C002600002024-07-12 10:39AM EDT260.00216.50212.50217.000.00-1447.63%
MSFT260618C002650002024-07-02 2:35PM EDT265.00215.45208.00213.000.00-2447.20%
MSFT260618C002700002024-07-11 2:49PM EDT270.00208.25204.45208.500.00-31046.39%
MSFT260618C002750002024-04-23 9:30AM EDT275.00162.760.000.000.00-140.00%
MSFT260618C002800002024-07-12 10:54AM EDT280.00200.00195.55200.000.00-1645.14%
MSFT260618C002850002024-04-25 3:04PM EDT285.00148.20174.00178.450.00-4831.12%
MSFT260618C002900002024-07-10 11:39AM EDT290.00198.75187.05191.500.00-2543.88%
MSFT260618C002950002024-07-08 1:22PM EDT295.00199.22183.65188.000.00-2243.74%
MSFT260618C003000002024-07-12 11:00AM EDT300.00183.25180.25183.950.00-243243.22%
MSFT260618C003050002024-06-11 1:45PM EDT305.00158.20178.00182.500.00-23444.34%
MSFT260618C003100002024-07-08 12:15PM EDT310.00186.95172.45176.450.00-11842.54%
MSFT260618C003150002024-05-24 11:47AM EDT315.00153.10167.50172.500.00-11242.06%
MSFT260618C003200002024-06-20 3:26PM EDT320.00161.37163.85168.500.00-11341.53%
MSFT260618C003250002024-06-04 12:52PM EDT325.00129.88168.50172.900.00-3045.82%
MSFT260618C003300002024-06-13 12:34PM EDT330.00150.10156.50161.000.00-55140.75%
MSFT260618C003350002024-06-17 3:49PM EDT335.00153.97152.65156.700.00-12040.04%
MSFT260618C003400002024-06-27 9:30AM EDT340.00147.70149.65153.450.00-17039.89%
MSFT260618C003450002024-06-10 12:47PM EDT345.00127.45158.00162.500.00-13546.25%
MSFT260618C003500002024-07-12 3:32PM EDT350.00145.48142.05145.500.00-37138.78%
MSFT260618C003550002024-06-06 3:45PM EDT355.00117.96152.45156.000.00-1445.64%
MSFT260618C003600002024-07-11 12:12PM EDT360.00139.13135.15139.150.00-21938.46%
MSFT260618C003650002024-07-11 10:47AM EDT365.00134.50131.70135.400.00-11837.98%
MSFT260618C003700002024-07-05 3:00PM EDT370.00143.12128.20131.950.00-16137.64%
MSFT260618C003750002024-07-11 12:42PM EDT375.00129.67124.90129.000.00-32637.53%
MSFT260618C003800002024-07-11 3:29PM EDT380.00125.50121.55125.400.00-110437.09%
MSFT260618C003850002024-07-02 11:14AM EDT385.00124.31118.15121.600.00-26036.54%
MSFT260618C003900002024-07-11 2:07PM EDT390.00118.20115.30118.300.00-15036.22%
MSFT260618C003950002024-07-10 11:42AM EDT395.00120.75112.15115.000.00-2823135.88%
MSFT260618C004000002024-07-15 12:53PM EDT400.00110.00109.00112.10-2.25-2.00%620835.71%
MSFT260618C004050002024-07-05 1:19PM EDT405.00119.40105.30108.800.00-420835.34%
MSFT260618C004100002024-07-11 12:31PM EDT410.00106.35102.95106.250.00-29335.29%
MSFT260618C004150002024-07-11 11:24AM EDT415.00102.10100.00102.950.00-101,41334.89%
MSFT260618C004200002024-07-12 3:52PM EDT420.0096.5596.55100.750.00-641434.95%
MSFT260618C004250002024-07-15 12:19PM EDT425.0095.1093.8597.50-2.90-2.96%140034.55%
MSFT260618C004300002024-07-12 10:57AM EDT430.0095.6491.3594.450.00-10014434.21%
MSFT260618C004350002024-07-09 11:11AM EDT435.0098.7888.3592.000.00-82734.11%
MSFT260618C004400002024-07-12 10:57AM EDT440.0090.1385.5588.800.00-10019233.68%
MSFT260618C004450002024-07-10 1:36PM EDT445.0093.0982.9086.850.00-24133.76%
MSFT260618C004500002024-07-15 12:20PM EDT450.0081.5080.5583.40-2.00-2.40%646133.19%
MSFT260618C004550002024-07-15 11:13AM EDT455.0083.7078.1581.30+3.17+3.94%28733.17%
MSFT260618C004600002024-07-15 10:47AM EDT460.0079.1075.8578.60+4.05+5.40%115332.88%
MSFT260618C004650002024-07-12 11:02AM EDT465.0075.7573.3576.050.00-508132.64%
MSFT260618C004700002024-07-12 10:12AM EDT470.0072.3870.7573.350.00-2012032.32%
MSFT260618C004750002024-07-15 12:15PM EDT475.0070.0068.2571.20-1.28-1.80%2221232.21%
MSFT260618C004800002024-07-15 12:55PM EDT480.0068.2166.2568.75-1.19-1.71%381,00531.96%
MSFT260618C004850002024-07-15 12:53PM EDT485.0065.3663.6566.45-1.54-2.30%178331.75%
MSFT260618C004900002024-07-11 12:44PM EDT490.0066.5561.6064.600.00-234431.71%
MSFT260618C004950002024-07-09 3:50PM EDT495.0065.1958.5062.600.00-8531.59%
MSFT260618C005000002024-07-15 1:01PM EDT500.0058.6557.4559.90-1.76-2.91%238331.17%
MSFT260618C005050002024-07-10 9:46AM EDT505.0061.8554.8057.850.00--231.00%
MSFT260618C005100002024-07-12 3:35PM EDT510.0055.8053.5556.050.00-14930.91%
MSFT260618C005200002024-07-11 3:16PM EDT520.0052.3048.9553.050.00-672930.92%
MSFT260618C005250002024-07-12 1:38PM EDT525.0050.1047.0050.05-0.52-1.03%1330.30%
MSFT260618C005300002024-07-11 3:23PM EDT530.0048.6345.3548.800.00-11030.36%
MSFT260618C005400002024-07-15 12:15PM EDT540.0043.8542.3544.95-3.95-8.26%113529.90%
MSFT260618C005450002024-07-12 1:48PM EDT545.0043.2040.2043.300.00--229.75%
MSFT260618C005500002024-07-15 12:47PM EDT550.0040.4440.0541.10-0.63-1.53%1030629.36%
MSFT260618C005600002024-07-11 2:27PM EDT560.0038.5635.5039.050.00-423429.51%
MSFT260618C005650002024-07-11 2:03PM EDT565.0036.7734.7537.550.00--229.36%
MSFT260618C005700002024-07-11 1:57PM EDT570.0034.8433.3035.950.00--129.16%
MSFT260618C005800002024-07-10 3:23PM EDT580.0037.0030.8033.250.00-334928.91%
MSFT260618C005950002024-07-01 1:43PM EDT595.0029.1327.2530.200.00--2728.87%
MSFT260618C006000002024-07-12 12:06PM EDT600.0028.0026.6028.400.00-221628.47%
MSFT260618C006050002024-07-08 3:15PM EDT605.0030.7725.0527.350.00-5428.40%
MSFT260618C006100002024-07-09 3:53PM EDT610.0027.0924.0526.900.00-2728.59%
MSFT260618C006150002024-07-09 12:11PM EDT615.0027.5623.3525.050.00--228.11%
MSFT260618C006200002024-07-15 9:48AM EDT620.0023.0022.2023.95-0.97-4.05%111427.97%
MSFT260618C006250002024-07-05 10:54AM EDT625.0025.8021.2523.600.00-1128.18%
MSFT260618C006300002024-07-09 1:01PM EDT630.0024.0220.3522.800.00--2328.15%
MSFT260618C006400002024-07-08 3:49PM EDT640.0023.4718.6020.600.00-19527.77%
MSFT260618C006450002024-07-01 3:46PM EDT645.0019.9717.9019.900.00--527.75%
MSFT260618C006500002024-07-11 9:55AM EDT650.0019.6017.8019.250.00-232327.75%
MSFT260618C006550002024-07-01 1:43PM EDT655.0018.0716.3018.450.00--3027.66%
MSFT260618C006600002024-07-11 11:25AM EDT660.0016.3015.4517.550.00-29027.51%
MSFT260618C006800002024-07-12 1:48PM EDT680.0014.6011.6514.900.00-14327.26%
認沽盤範圍2026年6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
MSFT260618P001850002024-07-11 2:52PM EDT185.001.000.821.150.00-150832.53%
MSFT260618P001900002024-06-20 3:06PM EDT190.001.200.501.250.00-23432.07%
MSFT260618P001950002024-07-11 1:37PM EDT195.001.250.501.450.00-42431.98%
MSFT260618P002000002024-07-09 3:54PM EDT200.001.350.001.450.00-114031.10%
MSFT260618P002050002024-07-12 9:30AM EDT205.001.690.001.750.00-13231.26%
MSFT260618P002100002024-07-12 9:30AM EDT210.001.890.032.050.00-1931.30%
MSFT260618P002150002024-07-11 1:36PM EDT215.001.950.162.150.00-1230.72%
MSFT260618P002200002024-07-12 9:30AM EDT220.002.250.312.450.00-1930.64%
MSFT260618P002250002024-07-12 9:30AM EDT225.002.450.472.750.00-14430.50%
MSFT260618P002300002024-07-15 10:39AM EDT230.002.351.883.05-0.30-11.32%12630.30%
MSFT260618P002350002024-07-01 10:25AM EDT235.003.000.873.450.00-1730.25%
MSFT260618P002400002024-07-09 10:22AM EDT240.003.001.004.150.00-11230.66%
MSFT260618P002450002024-03-22 12:04PM EDT245.006.207.658.250.00-11335.51%
MSFT260618P002500002024-07-11 2:54PM EDT250.004.090.000.000.00-12136.25%
MSFT260618P002550002024-04-15 9:46AM EDT255.006.804.306.150.00-1131.03%
MSFT260618P002600002024-06-18 2:54PM EDT260.004.802.475.800.00-1429.71%
MSFT260618P002650002024-06-21 11:33AM EDT265.005.504.255.400.00-2228.35%
MSFT260618P002700002024-07-05 3:26PM EDT270.004.604.155.650.00-12727.85%
MSFT260618P002750002024-07-15 11:47AM EDT275.005.453.056.150.00-183927.66%
MSFT260618P002800002024-07-15 11:47AM EDT280.005.904.506.45-0.10-1.67%1618027.21%
MSFT260618P002850002024-07-15 11:47AM EDT285.006.406.157.95-4.10-39.05%511028.03%
MSFT260618P002900002024-07-15 11:46AM EDT290.006.956.757.55-2.50-26.46%81526.79%
MSFT260618P002950002024-07-15 11:46AM EDT295.007.557.258.10-0.15-1.95%15226.53%
MSFT260618P003000002024-07-10 3:28PM EDT300.007.507.858.750.00-124826.35%
MSFT260618P003050002024-05-31 11:51AM EDT305.0013.957.2511.500.00-82427.93%
MSFT260618P003100002024-06-13 1:53PM EDT310.0010.448.1010.000.00-51525.83%
MSFT260618P003150002024-07-12 1:10PM EDT315.0010.009.7010.800.00-17525.68%
MSFT260618P003200002024-07-02 1:16PM EDT320.0010.0210.4012.150.00-2066325.92%
MSFT260618P003250002024-07-05 1:44PM EDT325.0010.2311.1012.750.00-12725.54%
MSFT260618P003300002024-07-10 2:09PM EDT330.0011.4611.6513.850.00-34425.50%
MSFT260618P003350002024-07-11 10:10AM EDT335.0011.7012.6514.400.00-13325.05%
MSFT260618P003400002024-07-03 9:31AM EDT340.0013.2013.6515.300.00-226224.81%
MSFT260618P003450002024-07-09 3:41PM EDT345.0014.6514.6516.850.00-517524.96%
MSFT260618P003500002024-07-15 11:45AM EDT350.0016.2515.7016.90-0.02-0.12%347624.14%
MSFT260618P003550002024-06-20 12:00PM EDT355.0017.9016.7518.300.00-130424.13%
MSFT260618P003600002024-07-12 10:35AM EDT360.0018.7017.8019.300.00-11023.85%
MSFT260618P003650002024-07-11 10:19AM EDT365.0018.9518.8520.850.00-11923.86%
MSFT260618P003700002024-07-12 11:01AM EDT370.0021.0520.3022.400.00-92423.83%
MSFT260618P003750002024-07-11 1:33PM EDT375.0022.1821.3523.500.00-530623.52%
MSFT260618P003800002024-07-12 10:03AM EDT380.0023.8722.6024.250.00-541823.02%
MSFT260618P003850002024-06-25 1:25PM EDT385.0025.5023.9026.250.00-14923.12%
MSFT260618P003900002024-06-27 10:57AM EDT390.0025.7325.2027.750.00-11222.94%
MSFT260618P003950002024-06-17 1:59PM EDT395.0028.5027.0528.650.00-10010022.45%
MSFT260618P004000002024-07-09 3:53PM EDT400.0028.0028.4530.850.00-97522.55%
MSFT260618P004050002024-06-27 11:23AM EDT405.0030.0529.4032.250.00-12222.24%
MSFT260618P004100002024-07-05 9:47AM EDT410.0029.0731.6034.600.00-12622.34%
MSFT260618P004150002024-06-13 3:44PM EDT415.0037.2233.2536.300.00-1222.11%
MSFT260618P004200002024-07-09 10:10AM EDT420.0033.3335.3037.500.00-41121.64%
MSFT260618P004250002024-05-21 2:56PM EDT425.0044.9538.7041.450.00-24622.33%
MSFT260618P004300002024-06-28 10:33AM EDT430.0037.5039.0041.200.00-454821.20%
MSFT260618P004350002024-06-20 10:32AM EDT435.0044.8240.5043.650.00-213321.18%
MSFT260618P004400002024-07-11 10:35AM EDT440.0043.0942.7045.450.00-118620.86%
MSFT260618P004450002024-07-05 9:47AM EDT445.0041.5345.0047.400.00-456220.58%
MSFT260618P004500002024-07-05 9:47AM EDT450.0043.4547.0549.500.00-49320.34%
MSFT260618P004550002024-07-05 9:47AM EDT455.0045.4849.0551.650.00-454620.08%
MSFT260618P004600002024-07-10 12:18PM EDT460.0049.5051.6554.100.00-1519.92%
MSFT260618P004650002024-07-10 12:39PM EDT465.0051.0053.9556.350.00-8719.65%
MSFT260618P004750002024-05-03 9:44AM EDT475.0084.3574.5079.000.00-2026.26%
MSFT260618P004800002024-07-15 12:23PM EDT480.0063.0061.2563.70-18.11-22.33%1018.89%
MSFT260618P004900002024-07-02 10:01AM EDT490.0064.5866.7569.100.00-1218.43%
MSFT260618P005000002024-07-11 10:57AM EDT500.0072.4371.6574.500.00-26917.83%
MSFT260618P005200002024-06-03 12:20PM EDT520.00112.4277.6081.750.00-1214.50%
MSFT260618P005400002024-02-12 11:55AM EDT540.00125.02125.60130.500.00--129.04%
MSFT260618P005600002024-06-27 11:30AM EDT560.00111.48112.10116.000.00-4515.04%
MSFT260618P005800002024-06-27 9:51AM EDT580.00127.00128.05131.950.00-1113.66%
MSFT260618P006000002024-07-08 10:56AM EDT600.00136.49146.40150.150.00-420413.17%
MSFT260618P006100002024-07-03 10:11AM EDT610.00151.24155.00159.500.00--012.93%
MSFT260618P006200002024-06-27 1:27PM EDT620.00165.96164.50169.500.00--013.47%
MSFT260618P006250002024-07-08 10:48AM EDT625.00160.11170.00174.500.00---13.73%
MSFT260618P006300002024-07-05 10:33AM EDT630.00164.19175.00180.000.00-2014.68%
MSFT260618P006400002024-06-26 2:14PM EDT640.00188.00184.50189.500.00--014.52%
MSFT260618P006600002024-07-08 10:47AM EDT660.00195.59204.50210.000.00-2016.23%
MSFT260618P006800002024-07-08 10:48AM EDT680.00215.19224.50230.000.00-2017.22%