香港股市 將在 4 小時 14 分鐘 開市

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
370.95+2.15 (+0.58%)
收市:04:00PM EST
370.57 -0.38 (-0.10%)
收市後: 04:15PM EST
價內期權
認購期權範圍2025年1月17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
MSFT250117C001100002023-12-06 2:09PM EST110.00263.21262.60266.700.00-24873.22%
MSFT250117C001150002023-11-16 3:27PM EST115.00264.65257.65261.500.00-205670.40%
MSFT250117C001200002023-11-24 12:46PM EST120.00261.89253.25257.150.00-20028670.48%
MSFT250117C001250002023-11-29 3:57PM EST125.00258.54248.60252.350.00-14469.12%
MSFT250117C001300002023-12-01 1:41PM EST130.00246.15243.70247.700.00-11467.61%
MSFT250117C001350002023-11-09 10:26AM EST135.00234.35239.05243.300.00-1566.92%
MSFT250117C001400002023-08-24 8:52AM EST140.00196.45182.50187.000.00-11020.00%
MSFT250117C001450002023-11-27 12:44PM EST145.00241.90229.90233.550.00-1017564.25%
MSFT250117C001500002023-12-01 10:20AM EST150.00230.00225.25228.950.00-21,62063.21%
MSFT250117C001550002023-09-21 10:56AM EST155.00176.17178.00183.000.00-11910.00%
MSFT250117C001600002023-09-20 2:53PM EST160.00174.30173.50178.500.00-21850.00%
MSFT250117C001650002023-11-14 3:10PM EST165.00213.05211.05214.750.00-26854659.28%
MSFT250117C001700002023-11-14 3:15PM EST170.00208.93206.55211.000.00-1781,55059.34%
MSFT250117C001750002023-11-14 10:11AM EST175.00204.86202.30205.500.00-41,02857.73%
MSFT250117C001800002023-12-07 9:40AM EST180.00197.49197.85201.50-3.35-1.67%11,38257.46%
MSFT250117C001850002023-11-14 11:50AM EST185.00195.05192.70197.200.00-941856.17%
MSFT250117C001900002023-11-28 1:23PM EST190.00201.41188.30192.500.00-1044055.22%
MSFT250117C001950002023-10-02 11:17AM EST195.00138.00160.50165.500.00-18390.00%
MSFT250117C002000002023-12-04 2:53PM EST200.00178.95179.10183.70+0.57+0.32%571653.45%
MSFT250117C002050002023-12-06 2:27PM EST205.00175.63175.00177.850.00-114751.79%
MSFT250117C002100002023-12-06 11:29AM EST210.00171.35170.25173.300.00-170750.68%
MSFT250117C002150002023-11-27 12:02PM EST215.00176.15166.40168.850.00-454550.31%
MSFT250117C002200002023-12-05 1:05PM EST220.00164.88161.10165.050.00-474652.06%
MSFT250117C002250002023-12-04 10:09AM EST225.00154.00157.45160.700.00-147051.24%
MSFT250117C002300002023-12-04 3:23PM EST230.00152.00152.30155.750.00-151649.64%
MSFT250117C002350002023-11-06 11:23AM EST235.00137.50146.85148.850.00-128345.61%
MSFT250117C002400002023-12-04 12:02PM EST240.00142.95143.55147.300.00-273748.27%
MSFT250117C002450002023-12-05 11:04AM EST245.00142.42140.10142.450.00-145446.84%
MSFT250117C002500002023-12-05 2:55PM EST250.00138.12136.10138.600.00-11,98546.54%
MSFT250117C002550002023-11-10 10:47AM EST255.00128.50131.50134.300.00-356245.70%
MSFT250117C002600002023-12-07 11:50AM EST260.00127.70126.25130.00+1.13+0.89%11,99744.86%
MSFT250117C002650002023-11-30 9:52AM EST265.00132.00121.65125.400.00-52,31043.69%
MSFT250117C002700002023-12-05 1:30PM EST270.00121.06119.30122.000.00-11,57843.71%
MSFT250117C002750002023-12-04 12:43PM EST275.00114.55113.55118.050.00-31,34543.14%
MSFT250117C002800002023-12-04 9:46AM EST280.00107.13110.10112.300.00-71,00340.87%
MSFT250117C002850002023-12-04 11:39AM EST285.00104.04107.25108.100.00-4061040.06%
MSFT250117C002900002023-12-05 11:31AM EST290.00102.60102.20105.15-1.75-1.68%11,77440.33%
MSFT250117C002950002023-12-05 11:34AM EST295.00100.2799.45100.550.00-152139.12%
MSFT250117C003000002023-12-07 11:12AM EST300.0096.0095.4097.85+1.50+1.59%51,66239.48%
MSFT250117C003050002023-12-06 10:33AM EST305.0091.5091.3092.60-0.90-0.97%188337.71%
MSFT250117C003100002023-12-07 3:42PM EST310.0088.4487.0089.65+1.19+1.36%91,25737.78%
MSFT250117C003150002023-12-06 10:27AM EST315.0083.6283.6585.700.00-31,54937.01%
MSFT250117C003200002023-12-07 3:08PM EST320.0080.7581.0581.80-1.50-1.82%311,56736.25%
MSFT250117C003250002023-12-07 3:08PM EST325.0077.2077.4078.15+0.49+0.64%987435.66%
MSFT250117C003300002023-12-07 1:13PM EST330.0073.5073.5576.50+0.04+0.05%11,72336.48%
MSFT250117C003350002023-12-07 11:48AM EST335.0070.1069.1071.35-0.20-0.28%187634.73%
MSFT250117C003400002023-12-07 3:30PM EST340.0067.6367.0569.35-0.52-0.76%31,64835.18%
MSFT250117C003450002023-12-06 11:16AM EST345.0064.5564.0564.400.00-121,15133.53%
MSFT250117C003500002023-12-07 10:25AM EST350.0060.6360.6061.35+0.42+0.70%35,81033.17%
MSFT250117C003550002023-12-07 10:14AM EST355.0056.8057.3059.30-2.60-4.38%361133.43%
MSFT250117C003600002023-12-07 1:34PM EST360.0054.8254.8555.55+0.67+1.24%142,38832.51%
MSFT250117C003650002023-12-07 1:19PM EST365.0051.6551.4553.45+0.35+0.68%1458632.63%
MSFT250117C003700002023-12-07 2:25PM EST370.0049.4548.0549.55+0.25+0.51%291,36131.54%
MSFT250117C003750002023-12-07 3:41PM EST375.0046.6745.8047.95+1.02+2.23%4521,76631.89%
MSFT250117C003800002023-12-07 1:37PM EST380.0043.7543.9545.40+0.05+0.11%301,09931.58%
MSFT250117C003850002023-12-07 3:34PM EST385.0041.4041.4541.85+0.33+0.80%412,30430.58%
MSFT250117C003900002023-12-06 10:27AM EST390.0038.1138.8039.40-0.39-1.01%11,19530.24%
MSFT250117C003950002023-12-07 2:30PM EST395.0036.7736.6537.00+0.35+0.96%21,34029.88%
MSFT250117C004000002023-12-07 2:43PM EST400.0034.4334.4034.90+0.11+0.32%147,40029.67%
MSFT250117C004050002023-12-07 2:07PM EST405.0032.3032.3532.70+0.25+0.78%5368029.34%
MSFT250117C004100002023-12-07 2:42PM EST410.0030.3630.3030.65+0.31+1.03%2035,73229.06%
MSFT250117C004150002023-12-07 2:59PM EST415.0028.2328.3028.75-0.97-3.32%31,21828.83%
MSFT250117C004200002023-12-07 2:48PM EST420.0026.2526.5026.85+0.25+0.96%34,10828.55%
MSFT250117C004250002023-12-06 3:52PM EST425.0024.4424.7525.10+0.07+0.29%121228.31%
MSFT250117C004300002023-12-06 12:06PM EST430.0022.9023.0023.450.00-51,03728.10%
MSFT250117C004350002023-12-05 3:40PM EST435.0022.4421.5021.850.00-349227.87%
MSFT250117C004400002023-12-07 2:27PM EST440.0020.2520.0520.35+0.20+1.00%680527.66%
MSFT250117C004450002023-12-07 2:05PM EST445.0018.5818.6018.95+0.55+3.05%2427527.47%
MSFT250117C004500002023-12-07 3:54PM EST450.0017.5017.3017.60+0.40+2.34%153,25927.26%
MSFT250117C004550002023-12-05 9:30AM EST455.0015.2916.1016.400.00-331527.12%
MSFT250117C004600002023-12-05 10:28AM EST460.0015.1814.9015.250.00-11,22026.97%
MSFT250117C004650002023-12-04 12:58PM EST465.0013.6313.8514.150.00-541026.81%
MSFT250117C004700002023-12-06 11:58AM EST470.0012.8012.9013.050.00-299526.61%
MSFT250117C004750002023-12-04 12:58PM EST475.0011.7211.8512.100.00-595726.47%
MSFT250117C004800002023-12-06 3:45PM EST480.0010.9511.0511.250.00-63,36826.38%
MSFT250117C004850002023-12-06 10:08AM EST485.0010.4310.2010.400.00-428326.25%
MSFT250117C004900002023-12-07 2:53PM EST490.009.609.309.65+0.10+1.05%140026.16%
MSFT250117C004950002023-12-05 10:46AM EST495.009.208.708.950.00-290726.07%
MSFT250117C005000002023-12-07 10:53AM EST500.008.208.008.20+0.34+4.33%163,46125.89%
MSFT250117C005050002023-12-01 12:51PM EST505.008.257.357.650.00-222325.88%
MSFT250117C005100002023-12-07 9:37AM EST510.006.656.807.05+0.65+10.83%719325.77%
MSFT250117C005150002023-11-29 11:24AM EST515.007.706.106.550.00-20062825.73%
MSFT250117C005200002023-12-07 12:35PM EST520.005.905.806.05+0.04+0.68%1343125.65%
MSFT250117C005250002023-12-07 1:16PM EST525.005.405.205.60+0.30+5.88%431,85225.60%
MSFT250117C005300002023-12-07 3:45PM EST530.005.004.955.15-0.35-6.54%1165825.50%
MSFT250117C005350002023-12-07 3:37PM EST535.004.634.504.75-0.17-3.54%242725.43%
MSFT250117C005400002023-12-07 10:35AM EST540.004.104.204.40-0.15-3.53%52,08625.40%
MSFT250117C005500002023-12-07 12:50PM EST550.003.753.603.75-0.03-0.79%25225.30%
MSFT250117C005600002023-12-07 10:54AM EST560.002.982.953.20-0.07-2.30%1317325.23%
MSFT250117C005700002023-12-07 1:29PM EST570.002.652.602.75-0.05-1.85%63025.20%
認沽盤範圍2025年1月17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
MSFT250117P001100002023-12-05 3:32PM EST110.000.130.130.210.00-210,97546.48%
MSFT250117P001150002023-11-13 11:41AM EST115.000.230.140.250.00-58,83845.80%
MSFT250117P001200002023-11-20 10:19AM EST120.000.210.170.290.00-11,82345.02%
MSFT250117P001250002023-11-14 2:36PM EST125.000.310.210.330.00-71,94144.17%
MSFT250117P001300002023-12-04 2:20PM EST130.000.290.220.370.00-22,29843.29%
MSFT250117P001350002023-11-20 3:22PM EST135.000.300.290.410.00-1164742.41%
MSFT250117P001400002023-11-20 3:31PM EST140.000.360.340.460.00-551,78541.60%
MSFT250117P001450002023-12-04 9:57AM EST145.000.520.400.520.00-147840.89%
MSFT250117P001500002023-12-04 12:58PM EST150.000.530.460.580.00-2663,82240.15%
MSFT250117P001550002023-12-04 10:13AM EST155.000.620.530.650.00-24,14539.45%
MSFT250117P001600002023-11-28 1:06PM EST160.000.620.610.730.00-1210,05938.81%
MSFT250117P001650002023-12-04 10:26AM EST165.000.810.700.820.00-51,64238.18%
MSFT250117P001700002023-12-06 12:27PM EST170.000.870.800.940.00-31,65437.72%
MSFT250117P001750002023-12-06 9:37AM EST175.000.960.901.040.00-11,53437.07%
MSFT250117P001800002023-12-05 2:35PM EST180.001.121.021.140.00-12,44436.38%
MSFT250117P001850002023-12-07 12:50PM EST185.001.231.151.27-0.12-8.89%1055835.82%
MSFT250117P001900002023-12-06 2:23PM EST190.001.371.301.420.00-25,82835.30%
MSFT250117P001950002023-12-07 9:42AM EST195.001.551.461.59+0.08+5.44%352,14534.81%
MSFT250117P002000002023-12-07 12:50PM EST200.001.681.631.76-0.03-1.75%136,01634.27%
MSFT250117P002050002023-12-04 1:55PM EST205.001.981.831.960.00-278733.79%
MSFT250117P002100002023-12-06 12:44PM EST210.002.172.042.180.00-13,30433.33%
MSFT250117P002150002023-11-30 9:30AM EST215.002.162.272.420.00-12,71432.87%
MSFT250117P002200002023-12-06 3:55PM EST220.002.682.522.680.00-52,87232.41%
MSFT250117P002250002023-12-06 3:36PM EST225.002.932.802.960.00-21,87831.95%
MSFT250117P002300002023-12-07 9:50AM EST230.003.353.103.25+0.09+2.76%112,25931.47%
MSFT250117P002350002023-12-07 11:44AM EST235.003.503.403.60+0.15+4.48%14,68231.07%
MSFT250117P002400002023-12-07 1:09PM EST240.003.853.753.95-0.05-1.28%267,14930.61%
MSFT250117P002450002023-12-05 10:39AM EST245.004.304.154.300.00-14,40130.11%
MSFT250117P002500002023-12-07 9:39AM EST250.004.654.604.75-0.25-5.10%266,30129.74%
MSFT250117P002550002023-12-01 2:08PM EST255.004.905.005.200.00-11,39229.32%
MSFT250117P002600002023-12-07 1:24PM EST260.005.705.505.80-0.13-2.23%503,09529.07%
MSFT250117P002650002023-11-27 12:17PM EST265.005.356.056.200.00-23,50128.46%
MSFT250117P002700002023-12-06 3:50PM EST270.007.006.606.80+0.04+0.57%22,02928.10%
MSFT250117P002750002023-12-07 11:17AM EST275.007.607.207.40+0.56+7.95%161,93727.68%
MSFT250117P002800002023-12-07 12:58PM EST280.008.107.908.05-0.11-1.34%1,0053,40927.27%
MSFT250117P002850002023-12-04 10:33AM EST285.009.608.608.750.00-161926.87%
MSFT250117P002900002023-12-07 2:43PM EST290.009.559.359.55-0.45-4.50%213,48126.52%
MSFT250117P002950002023-12-04 11:21AM EST295.0010.4010.2010.40-0.90-7.96%379726.17%
MSFT250117P003000002023-12-07 3:54PM EST300.0011.2511.1011.30-0.34-2.93%163,64925.81%
MSFT250117P003050002023-12-07 10:42AM EST305.0012.6512.0512.40+0.10+0.80%261,69125.57%
MSFT250117P003100002023-12-07 1:08PM EST310.0013.3013.0513.25-0.40-2.92%411,07925.05%
MSFT250117P003150002023-12-07 12:51PM EST315.0014.4514.1514.35-0.20-1.37%51,40524.70%
MSFT250117P003200002023-12-07 12:51PM EST320.0015.6515.3015.75-0.05-0.32%12,54924.53%
MSFT250117P003250002023-12-07 1:17PM EST325.0016.9016.5516.85-0.10-0.59%391,34824.06%
MSFT250117P003300002023-12-07 11:06AM EST330.0018.7517.8018.15+0.10+0.54%261,88823.69%
MSFT250117P003350002023-12-05 11:04AM EST335.0019.3919.2519.500.00-579923.29%
MSFT250117P003400002023-12-07 9:53AM EST340.0021.2020.7521.20-0.05-0.24%261,90923.08%
MSFT250117P003450002023-12-07 11:07AM EST345.0023.3422.3022.60+0.88+3.92%201,28622.60%
MSFT250117P003500002023-12-06 3:59PM EST350.0025.2024.0024.30+0.20+0.80%22,23622.26%
MSFT250117P003550002023-12-07 3:14PM EST355.0026.1425.8026.15+0.14+0.54%119121.96%
MSFT250117P003600002023-12-07 1:25PM EST360.0028.1027.7027.95-0.50-1.75%3081,03021.56%
MSFT250117P003650002023-12-07 12:06PM EST365.0030.3029.6029.90+0.05+0.17%1122521.18%
MSFT250117P003700002023-12-07 1:37PM EST370.0032.3031.7532.00-0.70-2.12%166120.84%
MSFT250117P003750002023-12-07 10:04AM EST375.0035.8033.9034.20+1.09+3.14%11,38220.48%
MSFT250117P003800002023-12-05 3:46PM EST380.0036.3036.2036.700.00-2451720.24%
MSFT250117P003850002023-12-07 2:26PM EST385.0038.9038.5538.95+1.95+5.28%1019619.77%
MSFT250117P003900002023-12-07 2:26PM EST390.0041.4041.1541.55+2.05+5.21%1041519.44%
MSFT250117P003950002023-12-06 9:39AM EST395.0043.1543.7544.250.00-427619.09%
MSFT250117P004000002023-12-07 1:49PM EST400.0047.4046.4546.90-2.60-5.20%521,59618.62%
MSFT250117P004050002023-12-06 12:04PM EST405.0050.7548.8050.100.00-2215118.43%
MSFT250117P004100002023-11-29 1:43PM EST410.0048.0552.3553.050.00-705217.98%
MSFT250117P004150002023-12-07 9:53AM EST415.0058.7554.9556.35+6.40+12.23%137217.68%
MSFT250117P004200002023-12-04 3:49PM EST420.0060.2057.7059.800.00-111017.39%
MSFT250117P004250002023-12-04 1:33PM EST425.0064.0562.1063.550.00-23517.24%
MSFT250117P004300002023-12-06 10:38AM EST430.0066.3065.5066.950.00-110016.71%
MSFT250117P004350002023-11-16 3:30PM EST435.0066.4068.8070.450.00-1116.12%
MSFT250117P004400002023-12-04 10:25AM EST440.0079.0072.1574.050.00-11115.46%
MSFT250117P004450002023-06-22 11:54AM EST445.00108.80102.45105.500.00--036.09%
MSFT250117P004500002023-12-05 2:37PM EST450.0081.0080.7581.850.00-73114.17%
MSFT250117P004550002023-11-28 1:07PM EST455.0076.9285.2086.250.00-101513.88%
MSFT250117P004600002023-11-29 12:08PM EST460.0083.8088.0090.650.00-102013.42%
MSFT250117P004650002023-12-04 9:46AM EST465.00100.2093.3096.700.00--115.63%
MSFT250117P004700002023-12-05 3:43PM EST470.0098.1097.50100.200.00-5213.49%
MSFT250117P004750002023-11-22 11:14AM EST475.0096.96102.85105.300.00-1014.19%
MSFT250117P004800002023-11-30 11:06AM EST480.00102.80107.60110.900.00-1015.86%
MSFT250117P004850002023-07-10 1:36PM EST485.00153.70160.50165.000.00--053.70%
MSFT250117P004900002023-11-15 1:51PM EST490.00120.10117.80120.050.00-4014.94%
MSFT250117P005000002023-11-27 3:52PM EST500.00121.02127.90131.150.00-5018.20%
MSFT250117P005100002023-11-28 11:06AM EST510.00127.95137.80140.950.00--018.72%
MSFT250117P005200002023-11-07 11:30AM EST520.00157.95146.95151.150.00--019.98%
MSFT250117P005250002023-08-29 9:39AM EST525.00197.41209.00213.500.00--064.69%
MSFT250117P005300002023-09-06 9:48AM EST530.00197.92204.60208.500.00-2058.98%
MSFT250117P005350002023-08-29 9:38AM EST535.00207.66219.00223.500.00--065.96%
MSFT250117P005400002023-11-20 1:36PM EST540.00161.61166.65170.700.00-2020.68%
MSFT250117P005600002023-11-29 10:36AM EST560.00181.00186.50190.900.00--022.69%