香港股市 將在 4 小時 40 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
407.26 -0.31 (-0.08%)
收市後: 04:50PM EDT
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
MSFT241220C001250002024-03-12 10:02AM EDT125.00288.00300.30303.700.00-247143.85%
MSFT241220C001300002024-03-20 2:05PM EDT130.00297.50270.25274.100.00-2130.00%
MSFT241220C001350002024-03-04 2:06PM EDT135.00286.75287.00291.150.00-11127.67%
MSFT241220C001400002023-12-22 11:57AM EDT140.00238.61264.50268.900.00-1168.07%
MSFT241220C001450002023-09-13 9:35AM EDT145.00197.00187.50191.500.00-230.00%
MSFT241220C001500002023-10-02 3:50PM EDT150.00178.15200.50205.000.00-350.00%
MSFT241220C001550002023-11-14 10:38AM EDT155.00220.00218.00222.000.00-890.00%
MSFT241220C001600002023-12-11 11:36AM EDT160.00215.49231.85235.100.00-10100.00%
MSFT241220C001650002023-11-03 1:56PM EDT165.00197.00214.00218.400.00-160.00%
MSFT241220C001700002023-11-10 2:13PM EDT170.00205.44209.00213.500.00-11130.00%
MSFT241220C001750002024-04-19 3:29PM EDT175.00229.37235.00239.400.00-134970.43%
MSFT241220C001800002023-11-13 11:48AM EDT180.00197.00201.75204.450.00-11640.00%
MSFT241220C001850002023-11-10 12:50PM EDT185.00190.76195.00200.000.00-101760.00%
MSFT241220C001900002024-02-13 4:05PM EDT190.00221.37239.25243.500.00-15164106.60%
MSFT241220C001950002024-01-26 12:23PM EDT195.00217.23220.15224.450.00-108176.17%
MSFT241220C002000002024-04-22 3:32PM EDT200.00207.32211.00215.100.00-295463.23%
MSFT241220C002050002024-04-09 12:13PM EDT205.00225.95206.75209.900.00-1862.13%
MSFT241220C002100002024-04-10 9:33AM EDT210.00218.03201.95205.150.00-111760.90%
MSFT241220C002150002024-02-07 2:11PM EDT215.00204.40197.35200.750.00-106560.36%
MSFT241220C002200002024-02-15 10:34AM EDT220.00196.62202.00206.550.00-136378.81%
MSFT241220C002250002024-03-21 1:06PM EDT225.00211.93179.55183.400.00-19736.91%
MSFT241220C002300002024-03-25 3:00PM EDT230.00202.13182.50186.700.00-117356.33%
MSFT241220C002350002024-04-12 12:38PM EDT235.00194.67178.00181.950.00-57355.43%
MSFT241220C002400002024-04-15 10:21AM EDT240.00191.45173.10177.250.00-518654.14%
MSFT241220C002450002024-04-17 2:54PM EDT245.00176.23168.50172.550.00-120353.17%
MSFT241220C002500002024-04-15 3:51PM EDT250.00173.04164.00167.900.00-116552.32%
MSFT241220C002550002024-02-13 4:50PM EDT255.00161.90178.00182.000.00-1310979.05%
MSFT241220C002600002024-04-17 3:43PM EDT260.00161.86154.50158.600.00-230050.12%
MSFT241220C002650002024-04-16 11:09AM EDT265.00161.58150.00153.950.00-1026552.47%
MSFT241220C002700002024-04-08 12:23PM EDT270.00163.65145.70148.900.00-517150.71%
MSFT241220C002750002024-04-23 2:44PM EDT275.00142.69141.00144.85-14.46-9.20%240650.48%
MSFT241220C002800002024-04-22 10:05AM EDT280.00131.55137.60139.700.00-231948.59%
MSFT241220C002850002024-04-23 10:45AM EDT285.00133.35132.05135.15+6.20+4.88%127147.59%
MSFT241220C002900002024-04-18 10:37AM EDT290.00131.50128.55130.650.00-126946.65%
MSFT241220C002950002024-04-18 12:48PM EDT295.00125.83124.05126.150.00-111245.69%
MSFT241220C003000002024-04-23 1:33PM EDT300.00119.96118.55121.65+4.31+3.73%256744.71%
MSFT241220C003050002024-03-26 9:55AM EDT305.00112.00115.15117.20-19.00-14.50%114743.77%
MSFT241220C003100002024-04-23 2:33PM EDT310.00111.15110.70112.85+4.10+3.83%722442.94%
MSFT241220C003150002024-04-19 3:27PM EDT315.00100.65106.40108.800.00-123742.43%
MSFT241220C003200002024-04-22 10:30AM EDT320.0095.10102.45104.150.00-138741.20%
MSFT241220C003250002024-04-19 10:28AM EDT325.0092.7198.2099.900.00-447840.40%
MSFT241220C003300002024-04-22 3:38PM EDT330.0092.5893.7095.75+3.98+4.49%252639.67%
MSFT241220C003350002024-04-19 10:07AM EDT335.0086.6289.9091.600.00-1070038.91%
MSFT241220C003400002024-04-18 11:54AM EDT340.0090.4785.5087.550.00-330438.21%
MSFT241220C003450002024-04-22 11:27AM EDT345.0081.1081.5582.55+6.11+8.15%134236.55%
MSFT241220C003500002024-04-22 12:40PM EDT350.0071.8077.9579.650.00-41,37136.89%
MSFT241220C003550002024-04-22 10:08AM EDT355.0070.1874.1075.800.00-571836.25%
MSFT241220C003600002024-04-22 11:13AM EDT360.0063.3570.4072.600.00-21,29336.15%
MSFT241220C003650002024-04-22 12:21PM EDT365.0061.0566.7568.800.00-7694635.45%
MSFT241220C003700002024-04-22 12:48PM EDT370.0057.8363.2064.800.00-788134.54%
MSFT241220C003750002024-04-22 9:44AM EDT375.0056.0559.4561.350.00-252334.04%
MSFT241220C003800002024-04-23 12:26PM EDT380.0056.5756.3557.95+3.52+6.64%21,40233.53%
MSFT241220C003850002024-04-23 1:15PM EDT385.0052.7052.8554.70+5.45+11.53%6045533.08%
MSFT241220C003900002024-04-22 11:06AM EDT390.0043.6449.9551.550.00-559132.65%
MSFT241220C003950002024-04-22 9:45AM EDT395.0043.9046.6549.050.00-237332.67%
MSFT241220C004000002024-04-23 12:26PM EDT400.0044.1743.9544.55+2.99+7.26%181,36131.07%
MSFT241220C004050002024-04-23 12:24PM EDT405.0041.3140.9041.70+2.26+5.79%4940530.68%
MSFT241220C004100002024-04-23 3:32PM EDT410.0038.4538.1539.00+2.55+7.10%152,28130.34%
MSFT241220C004150002024-04-23 10:33AM EDT415.0036.2035.5536.35+3.00+9.04%777329.97%
MSFT241220C004200002024-04-23 3:55PM EDT420.0033.7033.2533.80+2.45+7.84%62,13929.61%
MSFT241220C004250002024-04-23 2:29PM EDT425.0031.2831.0031.45+2.34+8.09%4897229.32%
MSFT241220C004300002024-04-23 2:29PM EDT430.0029.0027.0029.15+3.56+13.99%511,83228.99%
MSFT241220C004350002024-04-23 1:20PM EDT435.0026.5026.5527.05+2.78+11.72%1153828.75%
MSFT241220C004400002024-04-23 3:28PM EDT440.0024.6024.5524.95+2.50+11.31%322,38128.43%
MSFT241220C004450002024-04-23 2:59PM EDT445.0022.6522.6023.05+1.10+5.10%155128.19%
MSFT241220C004500002024-04-23 3:44PM EDT450.0021.0020.8021.20+1.95+10.24%152,33927.92%
MSFT241220C004550002024-04-17 11:42AM EDT455.0023.7019.1019.550.00-130327.73%
MSFT241220C004600002024-04-23 11:39AM EDT460.0017.4417.5017.95+0.91+5.51%342,27127.50%
MSFT241220C004700002024-04-22 3:25PM EDT470.0014.2214.5515.05+0.52+3.80%11,75727.09%
MSFT241220C004750002024-04-23 9:44AM EDT475.0012.9013.3013.80-0.30-2.27%158926.94%
MSFT241220C004800002024-04-23 1:24PM EDT480.0012.3512.2514.35+0.99+8.71%492428.37%
MSFT241220C004850002024-04-23 10:00AM EDT485.0010.8211.1011.50+0.52+5.05%724526.62%
MSFT241220C004900002024-04-23 3:49PM EDT490.0010.2510.0510.50+1.05+11.41%274826.50%
MSFT241220C004950002024-04-22 11:56AM EDT495.008.159.159.500.00-660226.30%
MSFT241220C005000002024-04-23 3:32PM EDT500.008.508.308.65+0.67+8.56%262,93826.19%
MSFT241220C005050002024-04-23 2:12PM EDT505.007.707.557.80+0.80+11.59%438526.01%
MSFT241220C005100002024-04-23 10:33AM EDT510.007.006.807.15-0.85-10.83%154125.99%
MSFT241220C005150002024-04-18 1:20PM EDT515.007.506.106.500.00-333525.91%
MSFT241220C005200002024-04-23 2:22PM EDT520.005.775.605.85+0.57+10.96%733625.77%
MSFT241220C005250002024-04-23 1:20PM EDT525.005.155.055.30-2.10-28.97%257625.69%
MSFT241220C005300002024-04-18 3:58PM EDT530.005.244.554.900.00-147225.77%
MSFT241220C005350002024-04-22 2:19PM EDT535.003.904.054.300.00-81,59025.49%
MSFT241220C005400002024-04-23 3:54PM EDT540.003.893.704.00+0.14+3.73%103,28225.62%
MSFT241220C005500002024-04-22 12:17PM EDT550.002.763.003.250.00-426325.48%
MSFT241220C005600002024-04-19 3:50PM EDT560.002.452.402.640.00-1235125.37%
MSFT241220C005700002024-04-23 1:13PM EDT570.002.011.942.23+0.08+4.15%1196325.49%
MSFT241220C005800002024-04-22 2:23PM EDT580.001.531.571.810.00-224025.41%
MSFT241220C006000002024-04-23 1:05PM EDT600.001.031.031.22+0.02+1.98%236525.40%
MSFT241220C006200002024-04-22 12:54PM EDT620.000.730.670.880.00-168525.71%
MSFT241220C006400002024-04-23 2:49PM EDT640.000.600.440.60+0.07+13.21%31125.77%
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
MSFT241220P001250002024-04-23 12:03PM EDT125.000.020.010.03-0.03-60.00%12,70948.05%
MSFT241220P001300002024-02-01 2:37PM EDT130.000.060.000.210.00-1045852.15%
MSFT241220P001350002024-02-21 4:33PM EDT135.000.080.000.200.00-201,63850.29%
MSFT241220P001400002024-03-18 9:30AM EDT140.000.200.000.000.00-121,96825.00%
MSFT241220P001450002024-02-07 3:40PM EDT145.000.090.030.170.00-132,32049.90%
MSFT241220P001500002024-04-10 3:42PM EDT150.000.120.050.200.00-81,55949.27%
MSFT241220P001550002024-04-22 10:22AM EDT155.000.190.100.220.00-11,52748.24%
MSFT241220P001600002024-04-19 9:30AM EDT160.000.220.100.240.00-391647.27%
MSFT241220P001650002024-02-13 11:54AM EDT165.000.230.120.260.00-51,08046.24%
MSFT241220P001700002024-03-28 3:52PM EDT170.000.250.120.300.00-231645.61%
MSFT241220P001750002024-03-11 11:46AM EDT175.000.400.100.390.00-176245.70%
MSFT241220P001800002024-03-05 11:53AM EDT180.000.370.130.370.00-195543.99%
MSFT241220P001850002024-02-29 3:59PM EDT185.000.380.172.430.00-31,11251.47%
MSFT241220P001900002024-04-04 10:05AM EDT190.000.310.280.460.00-243242.53%
MSFT241220P001950002024-03-07 3:02PM EDT195.000.520.280.550.00-332642.26%
MSFT241220P002000002024-04-19 12:32PM EDT200.000.600.400.580.00-11,02541.24%
MSFT241220P002050002024-04-15 1:16PM EDT205.000.550.460.650.00-3751840.63%
MSFT241220P002100002024-04-15 11:16AM EDT210.000.590.550.730.00-2629840.03%
MSFT241220P002150002024-03-22 9:55AM EDT215.000.660.871.080.00-534941.28%
MSFT241220P002200002024-04-15 3:55PM EDT220.000.860.710.910.00-4371138.84%
MSFT241220P002250002024-04-22 3:17PM EDT225.001.060.811.010.00-460838.23%
MSFT241220P002300002024-04-22 10:01AM EDT230.001.300.921.120.00-166637.65%
MSFT241220P002350002024-04-15 3:04PM EDT235.001.201.031.240.00-367237.06%
MSFT241220P002400002024-04-09 2:36PM EDT240.001.151.161.370.00-183636.47%
MSFT241220P002450002024-04-05 2:44PM EDT245.001.261.291.510.00-101,26235.88%
MSFT241220P002500002024-04-22 3:22PM EDT250.001.751.441.650.00-168135.25%
MSFT241220P002550002024-04-17 1:48PM EDT255.001.891.601.810.00-144634.66%
MSFT241220P002600002024-04-22 1:34PM EDT260.002.201.792.010.00-145134.16%
MSFT241220P002650002024-04-19 12:52PM EDT265.002.621.972.170.00-7458433.48%
MSFT241220P002700002024-04-19 1:18PM EDT270.002.862.192.390.00-130132.95%
MSFT241220P002750002024-04-22 2:21PM EDT275.002.842.402.650.00-11,85532.48%
MSFT241220P002800002024-04-19 1:21PM EDT280.003.502.722.820.00-590431.71%
MSFT241220P002850002024-04-19 12:30PM EDT285.003.902.933.100.00-2654931.20%
MSFT241220P002900002024-04-23 12:23PM EDT290.003.303.203.40-0.90-21.43%425730.68%
MSFT241220P002950002024-04-23 9:50AM EDT295.003.903.603.75-0.60-13.33%163430.22%
MSFT241220P003000002024-04-23 2:14PM EDT300.004.023.954.15-0.88-17.96%82,12229.79%
MSFT241220P003050002024-04-22 11:01AM EDT305.005.704.304.500.00-136729.21%
MSFT241220P003100002024-04-22 2:29PM EDT310.005.404.754.950.00-171,84028.75%
MSFT241220P003150002024-04-22 11:09AM EDT315.006.955.205.450.00-236328.32%
MSFT241220P003200002024-04-22 11:30AM EDT320.007.405.755.950.00-5047927.82%
MSFT241220P003250002024-04-23 9:50AM EDT325.006.506.306.65-1.90-22.62%239827.55%
MSFT241220P003300002024-04-22 3:52PM EDT330.008.105.507.350.00-21,03827.19%
MSFT241220P003350002024-04-23 10:31AM EDT335.007.667.657.95-1.96-20.37%282826.63%
MSFT241220P003400002024-04-23 12:32PM EDT340.008.618.458.70-1.94-18.39%11,95426.20%
MSFT241220P003450002024-04-23 12:41PM EDT345.009.459.309.70-2.10-18.18%129425.98%
MSFT241220P003500002024-04-23 2:57PM EDT350.0010.359.1012.50-1.55-13.03%2,2144,53927.56%
MSFT241220P003550002024-04-23 11:08AM EDT355.0011.4811.2511.70-2.52-18.00%1056525.27%
MSFT241220P003600002024-04-23 3:02PM EDT360.0012.4912.4012.80-2.76-18.10%491024.90%
MSFT241220P003650002024-04-22 1:05PM EDT365.0013.8113.5514.00-2.33-14.44%15,53224.54%
MSFT241220P003700002024-04-23 3:45PM EDT370.0015.0514.8515.30-1.91-11.26%2967824.19%
MSFT241220P003750002024-04-23 12:41PM EDT375.0016.5516.3016.70-1.59-8.77%31,01923.85%
MSFT241220P003800002024-04-23 2:28PM EDT380.0017.9317.3018.25-2.08-10.39%686523.54%
MSFT241220P003850002024-04-23 12:13PM EDT385.0019.5118.7520.05-3.76-16.16%245123.35%
MSFT241220P003900002024-04-23 2:20PM EDT390.0021.2721.1521.55-4.71-18.13%348722.82%
MSFT241220P003950002024-04-23 2:18PM EDT395.0023.2023.0023.50-2.10-8.30%41,41622.57%
MSFT241220P004000002024-04-23 3:35PM EDT400.0025.1624.2025.45-2.81-10.05%1,1601,73222.21%
MSFT241220P004050002024-04-22 1:52PM EDT405.0030.3526.1527.600.00-454021.91%
MSFT241220P004100002024-04-23 9:39AM EDT410.0031.5028.4029.85-1.60-4.83%555021.59%
MSFT241220P004150002024-04-22 11:25AM EDT415.0037.6029.8532.250.00-551,03921.28%
MSFT241220P004200002024-04-22 3:56PM EDT420.0038.2533.2535.050.00-450321.17%
MSFT241220P004250002024-04-23 3:09PM EDT425.0037.1535.8537.40-5.75-13.40%111,62420.61%
MSFT241220P004300002024-04-22 2:39PM EDT430.0042.8639.2540.200.00-61,73920.29%
MSFT241220P004350002024-04-16 2:38PM EDT435.0039.7542.4043.300.00-119120.09%
MSFT241220P004400002024-04-23 1:08PM EDT440.0046.0545.3546.45+6.35+15.99%573419.82%
MSFT241220P004450002024-04-12 11:43AM EDT445.0041.2547.1549.500.00-912219.34%
MSFT241220P004500002024-04-11 2:34PM EDT450.0040.2551.8053.000.00-670419.13%
MSFT241220P004550002024-02-12 10:58AM EDT455.0051.0052.2553.350.00-4613215.72%
MSFT241220P004600002024-03-26 2:32PM EDT460.0050.2058.8060.250.00-51718.56%
MSFT241220P004700002024-04-18 9:34AM EDT470.0066.8366.5067.950.00-31217.91%
MSFT241220P004750002024-03-21 9:46AM EDT475.0055.8178.5580.050.00-2425.90%
MSFT241220P004800002024-03-22 2:45PM EDT480.0059.8082.8584.350.00-2526.16%
MSFT241220P004850002024-02-26 4:22PM EDT485.0078.3668.0570.000.00-210.00%
MSFT241220P004900002024-03-07 12:02PM EDT490.0084.5968.5570.850.00-210.00%
MSFT241220P004950002024-03-12 10:21AM EDT495.0085.2974.2575.700.00-120.00%
MSFT241220P005000002024-03-25 3:53PM EDT500.0080.0092.6594.300.00-12316.94%
MSFT241220P005050002024-03-14 1:26PM EDT505.0083.4384.2586.350.00-210.00%
MSFT241220P005100002024-04-17 11:19AM EDT510.0096.70101.15104.700.00-2118.98%
MSFT241220P005150002023-08-25 3:51PM EDT515.00191.97195.50200.500.00-182094.60%
MSFT241220P005200002024-03-26 2:34PM EDT520.0097.60111.00114.450.00-4019.67%
MSFT241220P005250002024-01-29 12:47PM EDT525.00118.15115.65119.400.00-1020.14%
MSFT241220P005300002023-09-14 1:51PM EDT530.00191.05200.00204.500.00-88089.19%
MSFT241220P005350002023-10-16 12:06PM EDT535.00201.89163.00167.500.00-2057.80%
MSFT241220P005400002024-02-12 10:49AM EDT540.00122.80124.30127.300.00-2200.00%
MSFT241220P005700002024-01-19 12:26PM EDT570.00174.15164.20168.100.00-2031.80%
MSFT241220P005800002024-02-22 2:20PM EDT580.00170.02149.00152.750.00-200.00%
MSFT241220P006000002024-03-15 9:30AM EDT600.00179.10176.00179.350.00--00.00%
MSFT241220P006200002024-04-17 11:19AM EDT620.00205.65210.85215.000.00-2031.20%