香港股市 將在 2 小時 5 分鐘 開市

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
407.57+6.61 (+1.65%)
收市:04:00PM EDT
407.58 +0.01 (+0.00%)
收市後: 07:24PM 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
MSFT241018C002100002024-04-01 9:37AM EDT210.00222.02200.00204.000.00-2465.70%
MSFT241018C002500002024-04-18 12:12PM EDT250.00166.89161.50165.600.00-5855.17%
MSFT241018C002600002024-04-17 10:05AM EDT260.00163.11152.00156.200.00-1252.93%
MSFT241018C002700002024-02-26 3:59PM EDT270.00148.61157.80160.950.00-2376.04%
MSFT241018C002800002024-03-21 11:51AM EDT280.00156.94125.60129.500.00--533.83%
MSFT241018C002900002024-04-22 9:41AM EDT290.00121.45124.00127.850.00-51549.65%
MSFT241018C003000002024-03-26 12:51PM EDT300.00133.00116.05118.100.00-14146.51%
MSFT241018C003050002024-04-15 9:30AM EDT305.00128.50111.45113.500.00-75745.38%
MSFT241018C003100002024-04-19 9:59AM EDT310.00103.81106.90108.950.00-476144.31%
MSFT241018C003150002024-04-22 10:06AM EDT315.0096.90102.35104.400.00-103043.22%
MSFT241018C003200002024-04-18 3:18PM EDT320.0096.9997.8599.900.00-21642.18%
MSFT241018C003250002024-04-22 9:30AM EDT325.0088.7893.4095.450.00-14941.17%
MSFT241018C003300002024-04-22 3:33PM EDT330.0084.3089.3591.650.00-43140.98%
MSFT241018C003350002024-04-16 1:30PM EDT335.0093.4585.0086.700.00-104639.26%
MSFT241018C003400002024-04-23 10:37AM EDT340.0081.5080.7582.45+6.58+8.78%67838.40%
MSFT241018C003450002024-04-17 3:46PM EDT345.0082.6976.5578.950.00-37338.38%
MSFT241018C003500002024-04-23 2:54PM EDT350.0072.5972.4574.10+4.46+6.55%24736.72%
MSFT241018C003550002024-04-23 1:33PM EDT355.0068.5368.4069.05+4.72+7.40%3115534.84%
MSFT241018C003600002024-04-22 12:16PM EDT360.0058.3064.4565.100.00-613534.14%
MSFT241018C003650002024-04-23 10:38AM EDT365.0060.3060.3061.25+5.20+9.44%615433.49%
MSFT241018C003700002024-04-19 3:58PM EDT370.0052.0056.8558.450.00-512133.83%
MSFT241018C003750002024-04-22 3:27PM EDT375.0049.6053.2054.800.00-23423133.21%
MSFT241018C003800002024-04-22 2:24PM EDT380.0046.5049.7051.850.00-559633.18%
MSFT241018C003850002024-04-22 1:41PM EDT385.0041.9546.0547.950.00-318032.16%
MSFT241018C003900002024-04-23 9:34AM EDT390.0040.7541.8045.45+3.35+8.96%2523332.36%
MSFT241018C003950002024-04-22 2:21PM EDT395.0037.3439.6040.450.00-5124330.19%
MSFT241018C004000002024-04-23 1:03PM EDT400.0036.6036.6037.40+2.33+6.80%1222729.72%
MSFT241018C004050002024-04-23 12:47PM EDT405.0034.2033.9534.55+2.92+9.34%618329.34%
MSFT241018C004100002024-04-23 3:53PM EDT410.0031.3831.2031.80+2.90+10.18%823628.94%
MSFT241018C004150002024-04-23 12:15PM EDT415.0028.8028.6029.10+2.75+10.56%1119328.48%
MSFT241018C004200002024-04-23 3:31PM EDT420.0026.2526.1026.60+2.25+9.38%3736428.10%
MSFT241018C004250002024-04-23 3:48PM EDT425.0024.0223.8024.30+3.77+18.62%2941227.79%
MSFT241018C004300002024-04-23 3:30PM EDT430.0021.7021.6522.10+2.20+11.28%741027.46%
MSFT241018C004350002024-04-22 3:49PM EDT435.0018.0519.6520.050.00-416727.15%
MSFT241018C004400002024-04-23 1:22PM EDT440.0017.8417.7018.15+2.14+13.63%517926.88%
MSFT241018C004450002024-04-23 2:26PM EDT445.0016.4016.0016.40+1.92+13.26%411326.63%
MSFT241018C004500002024-04-23 2:58PM EDT450.0014.5114.4014.75+1.76+13.80%551726.37%
MSFT241018C004550002024-04-23 3:53PM EDT455.0013.0212.8513.25+1.77+15.73%515826.15%
MSFT241018C004600002024-04-23 3:16PM EDT460.0011.5011.5011.90+1.00+9.52%36,72225.97%
MSFT241018C004650002024-04-19 9:42AM EDT465.0010.0710.2510.65-0.83-7.61%16625.78%
MSFT241018C004700002024-04-23 1:03PM EDT470.009.259.109.50+0.75+8.82%833325.60%
MSFT241018C004750002024-04-23 1:08PM EDT475.008.258.158.45+1.20+17.02%735425.43%
MSFT241018C004800002024-04-22 10:36AM EDT480.006.207.207.500.00-431,27425.27%
MSFT241018C004850002024-04-23 10:24AM EDT485.006.206.306.65+0.60+10.71%328225.13%
MSFT241018C004900002024-04-23 1:15PM EDT490.005.653.605.80+0.70+14.14%730024.88%
MSFT241018C004950002024-04-23 12:03PM EDT495.004.954.905.25+0.40+8.79%421824.96%
MSFT241018C005000002024-04-23 12:14PM EDT500.004.404.304.60+0.60+15.79%5733624.80%
MSFT241018C005050002024-04-23 3:53PM EDT505.003.853.754.10+0.65+20.31%1513824.78%
MSFT241018C005100002024-04-19 3:33PM EDT510.003.453.303.550.00-3413724.59%
MSFT241018C005200002024-04-23 3:26PM EDT520.002.552.522.74+0.24+10.39%132024.45%
MSFT241018C005300002024-04-23 1:55PM EDT530.002.081.912.04-0.31-12.97%1820024.16%
MSFT241018C005400002024-04-23 2:46PM EDT540.001.501.451.64-0.16-9.64%46524.33%
MSFT241018C005500002024-04-23 2:59PM EDT550.001.151.091.21+0.15+15.00%325524.10%
MSFT241018C005600002024-04-23 3:43PM EDT560.000.890.820.99-0.11-11.00%410524.35%
MSFT241018C005700002024-04-16 2:01PM EDT570.001.450.620.790.00-949224.50%
MSFT241018C005800002024-04-23 3:00PM EDT580.000.540.470.63-0.64-54.24%12824.63%
MSFT241018C005900002024-04-17 3:13PM EDT590.000.710.360.510.00-84424.83%
MSFT241018C006000002024-04-23 12:19PM EDT600.000.420.270.41+0.11+35.48%315924.99%
MSFT241018C006200002024-04-23 10:48AM EDT620.000.310.150.29+0.06+24.00%350625.56%
MSFT241018C006400002024-04-17 1:23PM EDT640.000.300.080.220.00-1226.32%
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
MSFT241018P002100002024-04-22 10:20AM EDT210.000.450.250.590.00-10113545.07%
MSFT241018P002200002024-04-22 10:30AM EDT220.000.550.350.490.00-14741.09%
MSFT241018P002300002024-04-17 9:54AM EDT230.000.580.460.610.00-11339.67%
MSFT241018P002400002024-04-15 1:37PM EDT240.000.700.610.960.00-223639.83%
MSFT241018P002500002024-04-19 12:37PM EDT250.001.150.780.930.00-14536.93%
MSFT241018P002600002024-04-16 3:20PM EDT260.001.050.981.130.00-18835.54%
MSFT241018P002700002024-04-04 3:32PM EDT270.001.261.231.400.00-7120434.30%
MSFT241018P002800002024-04-23 11:01AM EDT280.001.581.531.71-0.46-22.55%13433.03%
MSFT241018P002900002024-04-17 3:12PM EDT290.002.131.912.090.00-123831.79%
MSFT241018P003000002024-04-22 12:38PM EDT300.003.112.362.550.00-342730.57%
MSFT241018P003050002024-04-22 1:52PM EDT305.003.252.692.810.00-323529.96%
MSFT241018P003100002024-04-22 1:52PM EDT310.003.602.923.150.00-335229.48%
MSFT241018P003150002024-04-23 11:53AM EDT315.003.333.253.50-1.02-23.45%115628.94%
MSFT241018P003200002024-04-23 3:48PM EDT320.003.753.653.90-1.12-23.00%2133628.44%
MSFT241018P003250002024-04-23 3:40PM EDT325.004.204.104.30-0.91-17.81%350027.85%
MSFT241018P003300002024-04-22 11:42AM EDT330.006.054.604.800.00-121727.38%
MSFT241018P003350002024-04-22 11:42AM EDT335.006.755.155.350.00-211126.91%
MSFT241018P003400002024-04-23 10:24AM EDT340.005.785.756.05-1.77-23.44%385626.58%
MSFT241018P003450002024-04-23 11:36AM EDT345.006.456.456.70-2.00-23.67%517926.08%
MSFT241018P003500002024-04-23 12:40PM EDT350.007.257.207.40-1.17-13.90%783225.56%
MSFT241018P003550002024-04-22 12:00PM EDT355.0010.308.058.350.00-532225.27%
MSFT241018P003600002024-04-23 1:48PM EDT360.009.109.009.30-2.20-19.47%478524.86%
MSFT241018P003650002024-04-23 2:38PM EDT365.0010.2010.0010.30-1.30-11.30%3039824.41%
MSFT241018P003700002024-04-23 2:12PM EDT370.0011.3011.2011.45-3.50-23.65%1646424.02%
MSFT241018P003750002024-04-23 12:27PM EDT375.0012.6312.4512.80-3.72-22.75%233323.73%
MSFT241018P003800002024-04-22 3:34PM EDT380.0014.0513.8514.15-2.25-13.80%241023.32%
MSFT241018P003850002024-04-23 2:44PM EDT385.0015.4615.3515.70-3.92-20.23%734822.99%
MSFT241018P003900002024-04-23 10:43AM EDT390.0017.5317.0017.35-1.85-9.55%10233722.62%
MSFT241018P003950002024-04-23 2:55PM EDT395.0018.9518.8019.20-2.25-10.61%412,60622.32%
MSFT241018P004000002024-04-23 1:28PM EDT400.0020.8320.6521.15-2.87-12.11%9451221.97%
MSFT241018P004050002024-04-23 2:46PM EDT405.0022.8521.9023.25-2.98-11.54%1,2561,02121.63%
MSFT241018P004100002024-04-23 2:26PM EDT410.0025.1524.1525.55-5.30-17.41%738121.32%
MSFT241018P004150002024-04-23 2:23PM EDT415.0027.5026.5527.95-4.32-13.58%233020.96%
MSFT241018P004200002024-04-22 3:52PM EDT420.0030.3528.9030.55-3.89-11.36%220720.64%
MSFT241018P004250002024-04-22 12:25PM EDT425.0038.6231.6535.000.00-1253821.82%
MSFT241018P004300002024-04-23 10:41AM EDT430.0035.8035.6036.35-7.95-18.17%110920.08%
MSFT241018P004350002024-04-15 12:08PM EDT435.0031.8538.5039.550.00-111719.84%
MSFT241018P004400002024-04-23 3:14PM EDT440.0042.5041.7542.80-6.35-13.00%305919.50%
MSFT241018P004450002024-04-08 1:43PM EDT445.0036.6545.2546.550.00-1319.51%
MSFT241018P004500002024-04-11 11:30AM EDT450.0039.0448.6549.750.00-141818.78%
MSFT241018P004550002024-03-06 11:41AM EDT455.0059.1941.3542.500.00-220.00%
MSFT241018P004600002024-04-03 12:29PM EDT460.0046.5156.3557.550.00-110518.31%
MSFT241018P004650002024-04-22 3:52PM EDT465.0066.5460.3561.900.00-62618.43%
MSFT241018P004700002024-03-08 4:52PM EDT470.0066.6651.6053.000.00-2820.00%
MSFT241018P004750002024-04-11 2:59PM EDT475.0052.8168.9070.450.00-12018.04%
MSFT241018P004800002024-03-12 11:12AM EDT480.0069.1559.8061.550.00--10.00%
MSFT241018P004850002024-03-08 1:43PM EDT485.0079.0062.4063.900.00-5620.00%
MSFT241018P005100002024-03-04 2:37PM EDT510.0094.4788.5590.500.00-200.00%