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
374.51-4.40 (-1.16%)
收市:04:00PM EST
374.40 -0.11 (-0.03%)
收市後: 07:59PM EST
價內期權
認購期權範圍2024年12月20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
MSFT241220C001250002023-11-20 10:24AM EST125.00252.50251.55255.950.00-34770.51%
MSFT241220C001300002023-11-09 10:34AM EST130.00234.60246.55251.150.00-21368.56%
MSFT241220C001350002023-11-22 10:15AM EST135.00245.70242.00246.500.00--167.71%
MSFT241220C001400002023-07-18 2:55PM EST140.00228.09183.00187.500.00-110.00%
MSFT241220C001450002023-09-13 8:35AM EST145.00197.00187.50191.500.00-230.00%
MSFT241220C001500002023-10-02 2:50PM EST150.00178.15200.50205.000.00-350.00%
MSFT241220C001550002023-11-14 9:38AM EST155.00220.00223.05227.750.00-8962.74%
MSFT241220C001600002023-02-24 1:05PM EST160.00105.60130.00134.500.00-1050.00%
MSFT241220C001650002023-11-03 12:56PM EST165.00197.00214.00218.400.00-1660.86%
MSFT241220C001700002023-11-10 1:13PM EST170.00205.44209.00213.750.00-111359.37%
MSFT241220C001750002023-11-10 1:28PM EST175.00201.73204.55209.000.00-435058.41%
MSFT241220C001800002023-11-13 10:48AM EST180.00197.00200.50203.450.00-116457.01%
MSFT241220C001850002023-11-10 11:50AM EST185.00190.76195.10199.750.00-1017656.15%
MSFT241220C001900002023-11-14 2:44PM EST190.00187.98190.55194.650.00-4916454.74%
MSFT241220C001950002023-11-27 3:41PM EST195.00193.85186.05190.500.00-58654.29%
MSFT241220C002000002023-07-18 12:24PM EST200.00177.20132.60136.650.00-29500.00%
MSFT241220C002050002023-05-04 9:58AM EST205.00118.69144.50148.950.00-280.00%
MSFT241220C002100002023-10-04 2:46PM EST210.00125.35152.50156.850.00-11160.00%
MSFT241220C002150002023-11-07 10:52AM EST215.00158.37167.75172.350.00-17450.57%
MSFT241220C002200002023-11-28 9:54AM EST220.00173.00163.30166.850.00-16351.63%
MSFT241220C002250002023-11-15 10:49AM EST225.00157.95159.00163.250.00-17851.93%
MSFT241220C002300002023-11-07 11:18AM EST230.00145.00154.40158.850.00-118351.06%
MSFT241220C002350002023-11-30 9:51AM EST235.00156.35150.15154.350.00-14950.04%
MSFT241220C002400002023-11-29 2:16PM EST240.00151.80146.00149.900.00-116349.09%
MSFT241220C002450002023-11-10 3:12PM EST245.00139.37141.85145.450.00-220348.13%
MSFT241220C002500002023-11-28 12:30PM EST250.00146.67136.50140.350.00-214946.40%
MSFT241220C002550002023-11-20 1:52PM EST255.00139.29132.85136.850.00-79246.53%
MSFT241220C002600002023-11-27 2:00PM EST260.00136.45128.50132.400.00-230245.54%
MSFT241220C002650002023-11-24 11:01AM EST265.00128.61124.25128.300.00-122544.91%
MSFT241220C002700002023-11-14 12:29PM EST270.00117.30119.55124.000.00-519744.05%
MSFT241220C002750002023-11-22 9:34AM EST275.00123.27115.60119.800.00-156643.27%
MSFT241220C002800002023-11-28 10:13AM EST280.00119.50112.00115.700.00-142642.58%
MSFT241220C002850002023-11-21 3:03PM EST285.00110.10107.70110.500.00-147040.82%
MSFT241220C002900002023-11-30 12:19PM EST290.00107.53104.00106.600.00-321240.28%
MSFT241220C002950002023-12-01 3:30PM EST295.00101.6999.10102.45-3.86-3.66%114339.49%
MSFT241220C003000002023-11-29 12:14PM EST300.00101.7596.0098.650.00-146138.98%
MSFT241220C003050002023-12-01 10:40AM EST305.0091.2692.2594.70-6.72-6.86%611838.31%
MSFT241220C003100002023-12-01 12:23PM EST310.0088.0288.4091.35-5.44-5.82%129438.11%
MSFT241220C003150002023-11-29 11:23AM EST315.0089.7784.9586.800.00-121436.89%
MSFT241220C003200002023-11-30 11:38AM EST320.0082.2081.5583.900.00-233736.95%
MSFT241220C003250002023-12-01 2:04PM EST325.0077.6577.6579.30-8.01-9.35%241335.66%
MSFT241220C003300002023-11-24 9:31AM EST330.0078.3074.2577.450.00-156236.42%
MSFT241220C003350002023-12-01 3:12PM EST335.0072.5070.8072.65-0.88-1.20%3445434.92%
MSFT241220C003400002023-12-01 11:12AM EST340.0067.1067.7568.65-5.16-7.14%632734.00%
MSFT241220C003450002023-12-01 10:29AM EST345.0064.9663.4565.65-5.77-8.16%214633.76%
MSFT241220C003500002023-12-01 2:57PM EST350.0062.7961.1063.60-4.21-6.28%31,31934.13%
MSFT241220C003550002023-11-30 1:27PM EST355.0056.9057.7559.05-3.25-5.40%166532.72%
MSFT241220C003600002023-11-29 2:30PM EST360.0059.7054.1056.500.00-91,64232.64%
MSFT241220C003650002023-11-30 3:22PM EST365.0051.3950.8053.65-2.61-4.83%191132.31%
MSFT241220C003700002023-12-01 12:13PM EST370.0050.1548.4050.65-1.70-3.28%3184031.84%
MSFT241220C003750002023-12-01 2:11PM EST375.0045.8546.6549.50-2.45-5.07%551332.54%
MSFT241220C003800002023-12-01 3:39PM EST380.0044.4543.5545.15-1.46-3.18%1770731.07%
MSFT241220C003850002023-12-01 10:39AM EST385.0040.3540.8543.05-2.65-6.16%441531.04%
MSFT241220C003900002023-12-01 3:39PM EST390.0039.3438.3039.50-2.76-6.56%1749130.02%
MSFT241220C003950002023-12-01 11:21AM EST395.0035.9535.6037.55-4.40-10.90%3416029.98%
MSFT241220C004000002023-12-01 3:15PM EST400.0035.0533.8035.30-0.80-2.23%1552429.70%
MSFT241220C004050002023-12-01 3:47PM EST405.0032.2731.9033.50-3.03-8.58%1629629.67%
MSFT241220C004100002023-12-01 11:25AM EST410.0029.1029.1032.40-4.00-12.08%111,75830.04%
MSFT241220C004150002023-12-01 11:00AM EST415.0026.8027.3028.45-3.66-12.02%448528.48%
MSFT241220C004200002023-12-01 1:21PM EST420.0025.8925.8528.45-1.96-7.04%42,12429.50%
MSFT241220C004250002023-12-01 3:57PM EST425.0024.9023.6524.80-2.00-7.43%124528.01%
MSFT241220C004300002023-12-01 9:44AM EST430.0024.4522.2523.15+0.57+2.39%21,08627.81%
MSFT241220C004350002023-11-30 11:38AM EST435.0022.6020.6521.500.00-333827.57%
MSFT241220C004400002023-11-30 9:46AM EST440.0021.7818.8520.000.00-165527.37%
MSFT241220C004450002023-11-29 10:54AM EST445.0020.3517.7518.550.00-133627.16%
MSFT241220C004500002023-11-30 2:21PM EST450.0018.0115.6517.200.00-1175526.96%
MSFT241220C004550002023-11-22 3:10PM EST455.0017.7513.7017.950.00-322128.31%
MSFT241220C004600002023-11-30 12:33PM EST460.0013.7014.0014.80-1.85-11.90%135726.65%
MSFT241220C004700002023-11-28 1:58PM EST470.0015.0512.3512.700.00-11,20926.38%
MSFT241220C004750002023-12-01 2:37PM EST475.0011.6311.3511.80-0.82-6.59%218726.29%
MSFT241220C004800002023-12-01 9:54AM EST480.0011.1010.2010.90-1.40-11.20%137726.16%
MSFT241220C004850002023-12-01 1:53PM EST485.009.559.7010.00-1.85-16.23%29525.98%
MSFT241220C004900002023-12-01 10:03AM EST490.009.208.659.60-0.55-5.64%2647426.22%
MSFT241220C004950002023-11-28 9:52AM EST495.0010.257.558.800.00-134926.05%
MSFT241220C005000002023-12-01 2:59PM EST500.007.856.958.35-0.72-8.40%2186226.18%
MSFT241220C005050002023-12-01 1:40PM EST505.006.856.907.25-0.87-11.27%725225.60%
MSFT241220C005100002023-12-01 2:01PM EST510.006.304.307.15-1.60-20.25%242126.04%
MSFT241220C005150002023-12-01 1:38PM EST515.005.805.207.00-1.50-20.55%37326.41%
MSFT241220C005200002023-12-01 2:00PM EST520.005.355.405.70-0.55-9.32%315425.40%
MSFT241220C005250002023-12-01 1:57PM EST525.004.904.356.00-0.55-10.09%2631526.28%
MSFT241220C005300002023-11-30 2:04PM EST530.004.284.205.20-0.72-14.40%146725.76%
MSFT241220C005350002023-12-01 10:45AM EST535.004.153.654.75-0.45-9.78%21,66525.64%
MSFT241220C005400002023-11-30 2:02PM EST540.004.253.904.150.00-13,18225.25%
認沽盤範圍2024年12月20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
MSFT241220P001250002023-11-13 1:44PM EST125.000.280.010.350.00-42,53346.14%
MSFT241220P001300002023-11-16 9:38AM EST130.000.240.000.910.00-145851.05%
MSFT241220P001350002023-11-16 9:47AM EST135.000.270.102.340.00-11,63351.75%
MSFT241220P001400002023-11-14 3:57PM EST140.000.400.002.370.00-81,96656.46%
MSFT241220P001450002023-11-16 3:34PM EST145.000.500.000.950.00-12,32046.45%
MSFT241220P001500002023-11-27 2:31PM EST150.000.360.100.590.00-11,17141.77%
MSFT241220P001550002023-11-20 10:01AM EST155.000.800.051.200.00-31,51345.14%
MSFT241220P001600002023-11-27 1:36PM EST160.000.600.010.950.00-489242.00%
MSFT241220P001650002023-11-24 9:56AM EST165.000.680.001.000.00-21,06840.96%
MSFT241220P001700002023-11-08 12:05PM EST170.000.950.001.150.00-231540.54%
MSFT241220P001750002023-11-13 3:59PM EST175.001.110.002.840.00-2476846.55%
MSFT241220P001800002023-11-14 11:37AM EST180.001.700.591.950.00-195241.72%
MSFT241220P001850002023-11-21 11:03AM EST185.000.990.002.000.00-101,11640.54%
MSFT241220P001900002023-11-27 10:10AM EST190.001.000.783.150.00-141243.10%
MSFT241220P001950002023-11-30 2:31PM EST195.001.300.003.300.00-128542.12%
MSFT241220P002000002023-11-27 2:17PM EST200.001.401.001.540.00-155234.79%
MSFT241220P002050002023-11-14 11:14AM EST205.001.931.333.650.00-152140.29%
MSFT241220P002100002023-11-20 2:09PM EST210.001.571.003.800.00-231439.31%
MSFT241220P002150002023-10-30 9:23AM EST215.004.680.000.000.00-2636412.50%
MSFT241220P002200002023-11-29 10:22AM EST220.002.000.224.250.00-465937.69%
MSFT241220P002250002023-11-27 10:59AM EST225.002.350.342.680.00-356032.60%
MSFT241220P002300002023-12-01 12:43PM EST230.002.552.004.70+0.15+6.25%177636.02%
MSFT241220P002350002023-11-13 12:33PM EST235.003.752.394.800.00-277834.93%
MSFT241220P002400002023-11-16 9:38AM EST240.003.103.204.050.00-578232.20%
MSFT241220P002450002023-12-01 10:20AM EST245.003.673.554.90+0.28+8.26%11,20432.61%
MSFT241220P002500002023-11-29 10:05AM EST250.003.703.904.250.00-2756730.19%
MSFT241220P002550002023-11-27 2:46PM EST255.004.083.955.700.00-139231.51%
MSFT241220P002600002023-11-29 9:48AM EST260.004.284.255.550.00-342830.05%
MSFT241220P002650002023-11-30 11:09AM EST265.005.165.006.000.00-168229.53%
MSFT241220P002700002023-12-01 10:20AM EST270.005.925.756.05+0.42+7.64%220628.40%
MSFT241220P002750002023-12-01 2:31PM EST275.006.406.007.60+0.35+5.79%273529.31%
MSFT241220P002800002023-12-01 12:39PM EST280.007.016.657.90+0.41+6.21%850628.46%
MSFT241220P002850002023-11-27 1:48PM EST285.007.867.659.05+0.83+11.81%138228.60%
MSFT241220P002900002023-12-01 10:50AM EST290.008.707.258.65+0.40+4.82%234826.88%
MSFT241220P002950002023-12-01 2:16PM EST295.009.209.0510.75+1.05+12.88%215427.92%
MSFT241220P003000002023-12-01 3:50PM EST300.0010.109.9011.400.00-998927.30%
MSFT241220P003050002023-12-01 3:21PM EST305.0010.9510.8012.30+0.55+5.29%230526.88%
MSFT241220P003100002023-12-01 1:24PM EST310.0011.8511.1513.80+0.60+5.33%719526.97%
MSFT241220P003150002023-11-30 3:07PM EST315.0012.6012.0014.800.00-1033426.51%
MSFT241220P003200002023-11-27 1:30PM EST320.0012.7513.0015.950.00-926726.14%
MSFT241220P003250002023-12-01 9:52AM EST325.0014.7514.6017.40+0.60+4.24%120825.95%
MSFT241220P003300002023-11-21 3:54PM EST330.0016.8015.6518.300.00-111825.26%
MSFT241220P003350002023-12-01 11:15AM EST335.0017.9015.5019.25+1.90+11.87%219824.57%
MSFT241220P003400002023-12-01 1:09PM EST340.0019.1518.4521.35+0.50+2.68%434224.69%
MSFT241220P003450002023-12-01 3:44PM EST345.0020.5019.7022.00+1.23+6.38%224023.68%
MSFT241220P003500002023-11-30 10:53AM EST350.0022.8120.0025.00+1.31+6.09%153124.29%
MSFT241220P003550002023-11-29 12:54PM EST355.0022.5522.1025.200.00-29922.87%
MSFT241220P003600002023-12-01 3:45PM EST360.0025.7523.5526.00+1.60+6.63%79421.82%
MSFT241220P003650002023-11-30 11:21AM EST365.0026.6527.0529.250.00-1012322.37%
MSFT241220P003700002023-11-30 3:58PM EST370.0028.0828.3531.850.00-39722.39%
MSFT241220P003750002023-12-01 2:02PM EST375.0031.5031.0033.95+0.44+1.42%227822.01%
MSFT241220P003800002023-12-01 11:32AM EST380.0034.2533.6536.00+2.02+6.27%17836221.53%
MSFT241220P003850002023-12-01 1:26PM EST385.0036.5035.2036.75+2.05+5.95%34520.12%
MSFT241220P003900002023-12-01 1:20PM EST390.0038.5537.5540.85+0.35+0.92%58620.82%
MSFT241220P003950002023-11-30 3:16PM EST395.0040.7540.8543.450.00-332120.47%
MSFT241220P004000002023-11-29 1:35PM EST400.0044.6542.7046.00+2.80+6.69%813320.00%
MSFT241220P004050002023-12-01 2:36PM EST405.0046.9045.8049.00-2.40-4.87%501519.75%
MSFT241220P004100002023-11-30 12:21PM EST410.0048.9048.8050.450.00-2215818.33%
MSFT241220P004150002023-12-01 1:36PM EST415.0053.5050.7055.50-0.70-1.29%19619.34%
MSFT241220P004200002023-11-29 9:42AM EST420.0051.6554.9558.250.00-141718.63%
MSFT241220P004250002023-11-28 11:41AM EST425.0054.2558.5061.350.00-163318.07%
MSFT241220P004300002023-12-01 11:35AM EST430.0064.5060.8564.40+6.80+11.79%21717.34%
MSFT241220P004350002023-11-20 11:23AM EST435.0066.1164.9068.450.00-61617.32%
MSFT241220P004400002023-11-08 2:58PM EST440.0079.8068.1071.300.00-42316.09%
MSFT241220P004450002023-11-15 11:01AM EST445.0077.4273.1076.500.00-2116.99%
MSFT241220P004500002023-08-31 11:52AM EST450.00122.85132.00136.500.00-6055.13%
MSFT241220P004550002023-11-15 3:01PM EST455.0085.9280.4083.800.00-2115.30%
MSFT241220P004600002023-07-21 8:40AM EST460.00114.29141.50146.000.00-4056.54%
MSFT241220P004700002023-11-20 2:16PM EST470.0093.3593.5597.950.00--115.82%
MSFT241220P004850002023-06-09 10:29AM EST485.00157.00145.50150.000.00--048.12%
MSFT241220P004950002023-06-09 10:29AM EST495.00166.80155.50160.000.00--049.59%
MSFT241220P005000002023-10-26 10:22AM EST500.00169.55120.60123.600.00-200.00%
MSFT241220P005050002023-10-04 2:49PM EST505.00185.37150.35154.500.00-1040.00%
MSFT241220P005100002023-08-25 11:30AM EST510.00189.02190.50195.500.00-30063.73%
MSFT241220P005150002023-08-25 2:51PM EST515.00191.97195.50200.500.00-182064.42%
MSFT241220P005200002023-08-25 11:26AM EST520.00199.31200.50205.500.00-62065.11%
MSFT241220P005250002023-09-14 10:15AM EST525.00185.00195.00199.500.00-6058.61%
MSFT241220P005300002023-09-14 12:51PM EST530.00191.05200.00204.500.00-88059.26%
MSFT241220P005350002023-10-16 11:06AM EST535.00201.89163.00167.500.00-2028.54%
MSFT241220P005400002023-10-13 11:43AM EST540.00211.89168.50173.000.00-22029.61%