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
407.72+0.24 (+0.06%)
收市:04:00PM EST
405.60 -2.12 (-0.52%)
市前: 04:30AM EST
價內期權
認購期權範圍2024年3月15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
MSFT240315C001400002024-02-15 11:07AM EST140.00265.300.000.000.00-500.00%
MSFT240315C001450002023-09-22 10:53AM EST145.00177.30182.75186.000.00-1070.00%
MSFT240315C001500002023-11-28 2:40PM EST150.00233.30224.35228.800.00-360.00%
MSFT240315C001600002023-11-22 2:26PM EST160.00220.78214.05217.200.00-1110.00%
MSFT240315C001700002024-02-01 10:01AM EST170.00237.050.000.000.00-100.00%
MSFT240315C001750002024-02-14 10:47AM EST175.00231.550.000.000.00-100.00%
MSFT240315C001800002023-11-10 10:06AM EST180.00185.55194.40197.600.00--10.00%
MSFT240315C001850002023-11-14 2:43PM EST185.00186.99180.80184.500.00-43430.00%
MSFT240315C001900002024-02-01 10:01AM EST190.00217.200.000.000.00-100.00%
MSFT240315C001950002023-08-22 12:56PM EST195.00134.30128.60131.300.00-2180.00%
MSFT240315C002000002024-02-23 3:17PM EST200.00211.250.000.000.00-200.00%
MSFT240315C002100002024-02-15 12:09PM EST210.00195.050.000.000.00-200.00%
MSFT240315C002150002023-09-25 12:53PM EST215.00106.47127.90131.250.00-2260.00%
MSFT240315C002200002024-02-23 10:26AM EST220.00193.700.000.000.00-400.00%
MSFT240315C002250002024-02-07 10:20AM EST225.00186.700.000.000.00-100.00%
MSFT240315C002300002024-02-09 3:47PM EST230.00190.830.000.000.00-400.00%
MSFT240315C002350002024-02-27 9:30AM EST235.00173.000.000.000.00-100.00%
MSFT240315C002400002024-02-20 1:24PM EST240.00161.280.000.000.00-300.00%
MSFT240315C002450002024-02-13 2:19PM EST245.00160.600.000.000.00-4200.00%
MSFT240315C002500002024-02-23 10:26AM EST250.00163.790.000.000.00-400.00%
MSFT240315C002550002024-02-22 3:01PM EST255.00156.570.000.000.00-200.00%
MSFT240315C002600002024-02-27 11:30AM EST260.00146.280.000.000.00-300.00%
MSFT240315C002650002024-02-26 11:08AM EST265.00145.000.000.000.00-1000.00%
MSFT240315C002700002024-02-27 3:54PM EST270.00138.370.000.000.00-400.00%
MSFT240315C002750002024-02-23 3:09PM EST275.00136.070.000.000.00-200.00%
MSFT240315C002800002024-02-23 9:33AM EST280.00135.730.000.000.00-100.00%
MSFT240315C002850002024-02-26 10:30AM EST285.00125.500.000.000.00-100.00%
MSFT240315C002900002024-02-23 3:55PM EST290.00121.470.000.000.00-200.00%
MSFT240315C002950002024-02-27 1:30PM EST295.00110.710.000.000.00-100.00%
MSFT240315C003000002024-02-28 11:02AM EST300.00108.200.000.000.00-300.00%
MSFT240315C003050002024-02-28 3:00PM EST305.00103.500.000.000.00-400.00%
MSFT240315C003100002024-02-28 2:12PM EST310.0098.140.000.000.00-100.00%
MSFT240315C003150002024-02-27 11:35AM EST315.0091.690.000.000.00-100.00%
MSFT240315C003200002024-02-28 3:47PM EST320.0087.760.000.000.00-300.00%
MSFT240315C003250002024-02-26 3:59PM EST325.0083.830.000.000.00-1000.00%
MSFT240315C003300002024-02-27 1:02PM EST330.0075.530.000.000.00-1900.00%
MSFT240315C003350002024-02-27 12:35PM EST335.0070.860.000.000.00-800.00%
MSFT240315C003400002024-02-28 11:00AM EST340.0068.500.000.000.00-100.00%
MSFT240315C003450002024-02-28 2:41PM EST345.0062.450.000.000.00-1500.00%
MSFT240315C003500002024-02-28 3:13PM EST350.0058.040.000.000.00-1300.00%
MSFT240315C003550002024-02-28 3:15PM EST355.0053.000.000.000.00-2700.00%
MSFT240315C003600002024-02-28 3:44PM EST360.0048.500.000.000.00-1300.00%
MSFT240315C003650002024-02-28 1:22PM EST365.0043.360.000.000.00-900.00%
MSFT240315C003700002024-02-28 3:49PM EST370.0038.720.000.000.00-2500.00%
MSFT240315C003750002024-02-28 2:09PM EST375.0033.960.000.000.00-4000.00%
MSFT240315C003800002024-02-28 1:59PM EST380.0029.000.000.000.00-4300.00%
MSFT240315C003825002024-02-28 10:17AM EST382.5026.050.000.000.00-200.00%
MSFT240315C003850002024-02-28 3:52PM EST385.0024.340.000.000.00-4100.00%
MSFT240315C003875002024-02-28 12:39PM EST387.5020.900.000.000.00-800.00%
MSFT240315C003900002024-02-28 3:49PM EST390.0019.740.000.000.00-5300.00%
MSFT240315C003925002024-02-28 2:36PM EST392.5016.900.000.000.00-5900.00%
MSFT240315C003950002024-02-28 3:56PM EST395.0015.600.000.000.00-12500.00%
MSFT240315C003975002024-02-28 1:03PM EST397.5012.850.000.000.00-1900.00%
MSFT240315C004000002024-02-28 3:57PM EST400.0011.700.000.000.00-38600.00%
MSFT240315C004025002024-02-28 12:07PM EST402.509.830.000.000.00-11900.00%
MSFT240315C004050002024-02-28 3:59PM EST405.008.480.000.000.00-2,83400.00%
MSFT240315C004075002024-02-28 3:59PM EST407.507.080.000.000.00-1,00000.00%
MSFT240315C004100002024-02-28 3:59PM EST410.005.800.000.000.00-2,62700.78%
MSFT240315C004125002024-02-28 3:34PM EST412.504.750.000.000.00-19401.56%
MSFT240315C004150002024-02-28 3:59PM EST415.003.800.000.000.00-49401.56%
MSFT240315C004175002024-02-28 3:45PM EST417.502.860.000.000.00-34603.13%
MSFT240315C004200002024-02-28 3:59PM EST420.002.370.000.000.00-2,29203.13%
MSFT240315C004225002024-02-28 3:55PM EST422.501.790.000.000.00-34203.13%
MSFT240315C004250002024-02-28 3:58PM EST425.001.400.000.000.00-1,17203.13%
MSFT240315C004300002024-02-28 3:59PM EST430.000.840.000.000.00-86206.25%
MSFT240315C004350002024-02-28 3:56PM EST435.000.480.000.000.00-12306.25%
MSFT240315C004400002024-02-28 3:46PM EST440.000.280.000.000.00-86706.25%
MSFT240315C004450002024-02-28 3:29PM EST445.000.190.000.000.00-6006.25%
MSFT240315C004500002024-02-28 3:38PM EST450.000.120.000.000.00-413012.50%
MSFT240315C004550002024-02-28 10:19AM EST455.000.080.000.000.00-17012.50%
MSFT240315C004600002024-02-28 1:53PM EST460.000.070.000.000.00-28012.50%
MSFT240315C004650002024-02-28 3:23PM EST465.000.050.000.000.00-7012.50%
MSFT240315C004700002024-02-28 10:19AM EST470.000.040.000.000.00-23012.50%
MSFT240315C004750002024-02-28 1:55PM EST475.000.040.000.000.00-1012.50%
MSFT240315C004800002024-02-28 1:16PM EST480.000.020.000.000.00-10012.50%
MSFT240315C004850002024-02-28 1:03PM EST485.000.020.000.000.00-22012.50%
MSFT240315C004900002024-02-27 1:32PM EST490.000.020.000.000.00-2012.50%
MSFT240315C004950002024-02-26 9:41AM EST495.000.030.000.000.00-1025.00%
MSFT240315C005000002024-02-28 11:30AM EST500.000.010.000.000.00-10025.00%
MSFT240315C005050002024-02-28 10:19AM EST505.000.010.000.000.00-30025.00%
MSFT240315C005100002024-02-28 10:18AM EST510.000.010.000.000.00-2025.00%
MSFT240315C005150002024-02-20 9:30AM EST515.000.050.000.000.00-5025.00%
MSFT240315C005200002024-02-28 10:18AM EST520.000.010.000.000.00-2025.00%
MSFT240315C005250002024-02-27 3:17PM EST525.000.010.000.000.00-5025.00%
MSFT240315C005300002024-02-26 11:42AM EST530.000.010.000.000.00-3025.00%
MSFT240315C005350002024-02-26 10:01AM EST535.000.010.000.000.00-1025.00%
MSFT240315C005400002024-02-23 2:56PM EST540.000.020.000.000.00-2025.00%
認沽盤範圍2024年3月15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
MSFT240315P001400002024-01-26 10:19AM EST140.000.010.000.010.00-1285146.88%
MSFT240315P001450002024-01-22 9:37AM EST145.000.010.000.020.00-2548150.00%
MSFT240315P001500002024-01-26 1:45PM EST150.000.010.000.010.00-31,687137.50%
MSFT240315P001550002024-01-24 10:58AM EST155.000.010.000.010.00-20914134.38%
MSFT240315P001600002024-01-24 12:01PM EST160.000.010.000.010.00-3381131.25%
MSFT240315P001650002023-12-22 2:14PM EST165.000.050.000.080.00-3634147.66%
MSFT240315P001700002024-02-07 9:30AM EST170.000.010.000.000.00-25050.00%
MSFT240315P001750002024-01-11 12:24PM EST175.000.030.000.060.00-401,273135.16%
MSFT240315P001800002024-02-01 1:58PM EST180.000.010.000.000.00-5050.00%
MSFT240315P001850002024-02-07 9:44AM EST185.000.010.000.000.00-3050.00%
MSFT240315P001900002024-02-09 11:01AM EST190.000.010.000.000.00-30050.00%
MSFT240315P001950002024-02-16 11:01AM EST195.000.010.000.000.00-2050.00%
MSFT240315P002000002024-02-26 10:04AM EST200.000.010.000.000.00-28050.00%
MSFT240315P002100002024-02-28 9:39AM EST210.000.010.000.000.00-5050.00%
MSFT240315P002150002024-02-23 3:27PM EST215.000.010.000.000.00-2050.00%
MSFT240315P002200002024-02-16 10:36AM EST220.000.010.000.000.00-1050.00%
MSFT240315P002250002024-02-12 3:04PM EST225.000.010.000.000.00-1050.00%
MSFT240315P002300002024-02-26 1:12PM EST230.000.010.000.000.00-10050.00%
MSFT240315P002350002024-02-22 11:23AM EST235.000.010.000.000.00-110050.00%
MSFT240315P002400002024-02-22 11:06AM EST240.000.010.000.000.00-86050.00%
MSFT240315P002450002024-02-23 2:36PM EST245.000.010.000.000.00-1050.00%
MSFT240315P002500002024-02-26 9:30AM EST250.000.010.000.000.00-5050.00%
MSFT240315P002550002024-02-26 10:48AM EST255.000.010.000.000.00-2050.00%
MSFT240315P002600002024-02-26 11:18AM EST260.000.010.000.000.00-3050.00%
MSFT240315P002650002024-02-28 3:10PM EST265.000.010.000.000.00-1050.00%
MSFT240315P002700002024-02-26 1:34PM EST270.000.010.000.000.00-2050.00%
MSFT240315P002750002024-02-27 12:12PM EST275.000.010.000.000.00-4050.00%
MSFT240315P002800002024-02-27 1:55PM EST280.000.010.000.000.00-61025.00%
MSFT240315P002850002024-02-26 2:45PM EST285.000.020.000.000.00-120025.00%
MSFT240315P002900002024-02-28 10:50AM EST290.000.020.000.000.00-1025.00%
MSFT240315P002950002024-02-28 12:00PM EST295.000.010.000.000.00-3025.00%
MSFT240315P003000002024-02-28 1:13PM EST300.000.030.000.000.00-35025.00%
MSFT240315P003050002024-02-28 3:19PM EST305.000.030.000.000.00-35025.00%
MSFT240315P003100002024-02-28 3:18PM EST310.000.030.000.000.00-46025.00%
MSFT240315P003150002024-02-28 10:09AM EST315.000.050.000.000.00-2025.00%
MSFT240315P003200002024-02-28 3:54PM EST320.000.060.000.000.00-29025.00%
MSFT240315P003250002024-02-27 1:21PM EST325.000.060.000.000.00-11025.00%
MSFT240315P003300002024-02-28 11:26AM EST330.000.060.000.000.00-18025.00%
MSFT240315P003350002024-02-28 3:41PM EST335.000.080.000.000.00-16025.00%
MSFT240315P003400002024-02-28 1:31PM EST340.000.100.000.000.00-311012.50%
MSFT240315P003450002024-02-28 3:34PM EST345.000.120.000.000.00-8012.50%
MSFT240315P003500002024-02-28 3:28PM EST350.000.150.000.000.00-204012.50%
MSFT240315P003550002024-02-28 12:03PM EST355.000.180.000.000.00-121012.50%
MSFT240315P003600002024-02-28 3:05PM EST360.000.230.000.000.00-61012.50%
MSFT240315P003650002024-02-28 3:22PM EST365.000.280.000.000.00-163012.50%
MSFT240315P003700002024-02-28 3:53PM EST370.000.340.000.000.00-294012.50%
MSFT240315P003750002024-02-28 3:52PM EST375.000.440.000.000.00-13506.25%
MSFT240315P003800002024-02-28 3:54PM EST380.000.620.000.000.00-22506.25%
MSFT240315P003825002024-02-28 3:57PM EST382.500.710.000.000.00-2106.25%
MSFT240315P003850002024-02-28 3:56PM EST385.000.850.000.000.00-53606.25%
MSFT240315P003875002024-02-28 3:58PM EST387.501.040.000.000.00-13206.25%
MSFT240315P003900002024-02-28 3:59PM EST390.001.250.000.000.00-39006.25%
MSFT240315P003925002024-02-28 3:58PM EST392.501.590.000.000.00-11703.13%
MSFT240315P003950002024-02-28 3:50PM EST395.002.040.000.000.00-30703.13%
MSFT240315P003975002024-02-28 3:58PM EST397.502.470.000.000.00-15503.13%
MSFT240315P004000002024-02-28 3:58PM EST400.003.170.000.000.00-70201.56%
MSFT240315P004025002024-02-28 3:54PM EST402.504.050.000.000.00-19101.56%
MSFT240315P004050002024-02-28 3:58PM EST405.004.810.000.000.00-93600.78%
MSFT240315P004075002024-02-28 3:41PM EST407.505.910.000.000.00-25000.10%
MSFT240315P004100002024-02-28 3:26PM EST410.007.200.000.000.00-37600.00%
MSFT240315P004125002024-02-28 3:35PM EST412.508.450.000.000.00-8300.00%
MSFT240315P004150002024-02-28 3:37PM EST415.0010.050.000.000.00-13000.00%
MSFT240315P004175002024-02-28 11:20AM EST417.5011.830.000.000.00-2100.00%
MSFT240315P004200002024-02-28 2:11PM EST420.0014.010.000.000.00-3100.00%
MSFT240315P004225002024-02-27 2:02PM EST422.5017.000.000.000.00-900.00%
MSFT240315P004250002024-02-28 3:06PM EST425.0018.450.000.000.00-3400.00%
MSFT240315P004300002024-02-28 10:31AM EST430.0023.370.000.000.00-500.00%
MSFT240315P004350002024-02-28 3:23PM EST435.0027.450.000.000.00-55400.00%
MSFT240315P004400002024-02-28 3:36PM EST440.0032.250.000.000.00-200.00%
MSFT240315P004450002024-02-21 3:00PM EST445.0046.800.000.000.00-15000.00%
MSFT240315P004500002024-02-28 3:23PM EST450.0042.450.000.000.00-2,07800.00%
MSFT240315P004550002024-02-28 2:52PM EST455.0048.400.000.000.00-28000.00%
MSFT240315P004600002024-02-28 2:54PM EST460.0052.550.000.000.00-400.00%
MSFT240315P004650002024-02-26 3:49PM EST465.0057.190.000.000.00-100.00%
MSFT240315P004700002024-02-07 11:07AM EST470.0059.100.000.000.00-200.00%
MSFT240315P004750002023-11-27 2:57PM EST475.0096.18100.00102.700.00-20169.36%
MSFT240315P004800002024-01-31 12:23PM EST480.0077.720.000.000.00-100.00%
MSFT240315P004850002023-07-26 12:00PM EST485.00149.72160.05163.800.00-20327.14%
MSFT240315P004900002023-12-20 3:54PM EST490.00118.0990.7094.000.00-20101.26%
MSFT240315P004950002023-12-13 3:32PM EST495.00123.26105.35108.200.00-100138.50%
MSFT240315P005000002024-02-28 3:50PM EST500.0092.770.000.000.00-100.00%
MSFT240315P005050002024-02-28 3:50PM EST505.0097.790.000.000.00-100.00%
MSFT240315P005100002023-10-12 11:04AM EST510.00178.23139.60142.450.00-20210.39%
MSFT240315P005150002023-12-13 12:51PM EST515.00140.63125.35128.200.00-20151.92%
MSFT240315P005200002024-02-28 3:50PM EST520.00112.770.000.000.00-500.00%
MSFT240315P005250002024-02-28 3:50PM EST525.00117.790.000.000.00-100.00%
MSFT240315P005300002024-02-28 3:50PM EST530.00122.760.000.000.00-500.00%
MSFT240315P005350002024-02-28 3:50PM EST535.00127.780.000.000.00-100.00%
MSFT240315P005400002024-01-30 12:29PM EST540.00132.200.000.000.00-300.00%