香港股市 將收市,收市時間:4 小時 35 分鐘

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
430.32+0.16 (+0.04%)
收市:04:00PM EDT
429.70 -0.62 (-0.14%)
收市後: 07:59PM EDT
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
MSFT250117C001100002024-05-24 11:27AM EDT110.00322.25321.00324.550.00-14996.31%
MSFT250117C001150002024-04-09 10:08AM EDT115.00313.45297.85301.600.00-1550.00%
MSFT250117C001200002024-04-26 9:36AM EDT120.00293.50311.85315.300.00-128795.57%
MSFT250117C001250002024-04-25 9:36AM EDT125.00269.48307.05310.500.00-14493.82%
MSFT250117C001300002024-04-25 9:36AM EDT130.00264.65302.20305.650.00-337591.82%
MSFT250117C001350002023-11-09 11:26AM EDT135.00234.35242.00247.000.00-150.00%
MSFT250117C001400002024-04-15 1:26PM EDT140.00281.85285.00289.150.00-1720.00%
MSFT250117C001450002024-04-05 2:33PM EDT145.00284.10263.30267.850.00-41730.00%
MSFT250117C001500002024-05-28 11:45AM EDT150.00283.05282.00285.85+3.05+1.09%11,60881.60%
MSFT250117C001550002023-09-21 11:56AM EDT155.00176.17178.00183.000.00-11910.00%
MSFT250117C001600002024-05-06 9:36AM EDT160.00252.64273.00276.100.00-118679.74%
MSFT250117C001650002024-03-26 11:07AM EDT165.00262.55231.20233.700.00-15060.00%
MSFT250117C001700002024-05-15 9:35AM EDT170.00255.00263.00266.000.00-11,35875.12%
MSFT250117C001750002024-05-24 12:43PM EDT175.00259.93258.95261.800.00-101,03076.27%
MSFT250117C001800002024-04-29 1:06PM EDT180.00226.50254.10256.700.00-11,37474.24%
MSFT250117C001850002024-04-25 3:46PM EDT185.00219.80249.25252.700.00-2039674.06%
MSFT250117C001900002024-05-28 9:41AM EDT190.00245.75244.00248.10-2.50-1.01%140372.25%
MSFT250117C001950002024-05-13 1:12PM EDT195.00224.59239.00242.800.00-683969.79%
MSFT250117C002000002024-05-28 11:11AM EDT200.00234.96234.20238.35-1.34-0.57%170568.97%
MSFT250117C002050002024-05-21 9:34AM EDT205.00229.60229.50232.650.00-3217666.49%
MSFT250117C002100002024-05-14 3:55PM EDT210.00213.62225.30228.250.00-570266.56%
MSFT250117C002150002024-05-09 2:44PM EDT215.00203.65220.50223.050.00-550264.71%
MSFT250117C002200002024-05-14 3:55PM EDT220.00204.23215.00219.250.00-2662863.78%
MSFT250117C002250002024-05-24 12:43PM EDT225.00211.98210.95213.900.00-1042862.72%
MSFT250117C002300002024-05-23 10:40AM EDT230.00210.00205.50209.800.00-166761.48%
MSFT250117C002350002024-05-10 11:44AM EDT235.00185.50201.00205.000.00-127860.52%
MSFT250117C002400002024-05-22 3:57PM EDT240.00197.60196.60199.150.00-2066658.53%
MSFT250117C002450002024-05-28 12:55PM EDT245.00192.24191.10195.25-0.66-0.34%245257.48%
MSFT250117C002500002024-05-28 9:54AM EDT250.00185.50186.20190.65-3.90-2.06%22,05656.33%
MSFT250117C002550002024-05-23 10:18AM EDT255.00185.01182.35185.100.00-454455.28%
MSFT250117C002600002024-05-23 12:16PM EDT260.00180.00177.60180.400.00-131,97054.18%
MSFT250117C002650002024-05-14 3:38PM EDT265.00161.34172.85175.400.00-342,44852.80%
MSFT250117C002700002024-05-21 10:13AM EDT270.00167.95168.15171.700.00-21,58352.62%
MSFT250117C002750002024-05-10 1:58PM EDT275.00149.40163.45166.150.00-71,41150.82%
MSFT250117C002800002024-05-21 9:37AM EDT280.00158.00158.75161.750.00-21,00352.39%
MSFT250117C002850002024-05-23 2:11PM EDT285.00152.85154.05157.600.00-148652.07%
MSFT250117C002900002024-05-24 9:38AM EDT290.00146.02149.35151.900.00-11,72749.43%
MSFT250117C002950002024-05-23 9:37AM EDT295.00148.65144.70147.250.00-155948.37%
MSFT250117C003000002024-05-28 12:14PM EDT300.00140.06139.00142.90-1.29-0.91%11,64547.72%
MSFT250117C003050002024-05-16 11:35AM EDT305.00131.96135.45138.400.00-195546.84%
MSFT250117C003100002024-05-22 1:43PM EDT310.00131.90130.10134.400.00-11,32246.59%
MSFT250117C003150002024-05-23 10:58AM EDT315.00128.25126.00128.800.00-151,62644.27%
MSFT250117C003200002024-05-28 9:35AM EDT320.00121.30121.40124.25+1.87+1.57%21,68443.31%
MSFT250117C003250002024-05-24 12:45PM EDT325.00118.15116.50119.750.00-11,03542.38%
MSFT250117C003300002024-05-23 2:47PM EDT330.00111.10112.20115.250.00-41,84341.45%
MSFT250117C003350002024-05-28 1:15PM EDT335.00108.66108.10110.85-0.54-0.49%599440.60%
MSFT250117C003400002024-05-24 1:25PM EDT340.00105.43103.90106.350.00-12,06039.63%
MSFT250117C003450002024-05-23 2:27PM EDT345.0098.7599.50102.050.00-11,19538.86%
MSFT250117C003500002024-05-28 10:04AM EDT350.0095.1296.3097.65-1.68-1.74%76,45937.95%
MSFT250117C003550002024-05-23 2:15PM EDT355.0090.3392.0593.500.00-360837.27%
MSFT250117C003600002024-05-28 2:04PM EDT360.0087.3487.8089.30+1.19+1.38%52,52136.50%
MSFT250117C003650002024-05-28 1:32PM EDT365.0083.3083.7085.00+1.71+2.10%372335.61%
MSFT250117C003700002024-05-28 2:04PM EDT370.0079.2379.7081.10-1.32-1.64%51,80335.06%
MSFT250117C003750002024-05-24 1:33PM EDT375.0076.0874.2577.750.00-132,19234.95%
MSFT250117C003800002024-05-28 9:48AM EDT380.0069.7971.8072.90-2.22-3.08%21,55033.47%
MSFT250117C003850002024-05-28 11:07AM EDT385.0067.1568.0069.40-1.30-1.90%91,27633.14%
MSFT250117C003900002024-05-28 3:18PM EDT390.0063.9064.2565.35-0.37-0.58%71,75032.28%
MSFT250117C003950002024-05-28 11:07AM EDT395.0059.8260.7062.00+3.17+5.60%81,69231.96%
MSFT250117C004000002024-05-28 3:18PM EDT400.0056.7757.1058.45-0.73-1.27%1327,43331.41%
MSFT250117C004050002024-05-24 3:09PM EDT405.0053.8553.7055.000.00-271,32130.89%
MSFT250117C004100002024-05-28 12:02PM EDT410.0049.9050.3551.50-0.90-1.77%66,22830.27%
MSFT250117C004150002024-05-28 3:02PM EDT415.0046.5547.1548.40-0.95-2.00%21,64329.90%
MSFT250117C004200002024-05-28 3:34PM EDT420.0044.0043.0545.05-0.30-0.68%1137,74229.27%
MSFT250117C004250002024-05-28 2:34PM EDT425.0040.3041.0042.25-1.22-2.94%601,45729.00%
MSFT250117C004300002024-05-28 3:20PM EDT430.0038.1537.2039.35-0.62-1.60%232,68128.57%
MSFT250117C004350002024-05-28 2:10PM EDT435.0035.2035.4036.25-0.65-1.81%176,79327.94%
MSFT250117C004400002024-05-28 11:51AM EDT440.0032.2232.7533.75-0.61-1.86%52,68827.67%
MSFT250117C004450002024-05-28 1:53PM EDT445.0029.8030.2531.10+1.25+4.38%91,07727.22%
MSFT250117C004500002024-05-28 3:59PM EDT450.0028.3027.9528.60-0.15-0.53%1267,26926.81%
MSFT250117C004550002024-05-28 12:38PM EDT455.0025.4025.6026.45-0.50-1.93%11,06326.57%
MSFT250117C004600002024-05-28 1:06PM EDT460.0023.3023.5024.15-0.50-2.10%122,99926.15%
MSFT250117C004650002024-05-28 12:17PM EDT465.0021.0521.5022.25-0.70-3.22%681725.95%
MSFT250117C004700002024-05-28 3:59PM EDT470.0020.0418.0020.30+0.04+0.20%568,87925.64%
MSFT250117C004750002024-05-28 3:43PM EDT475.0017.8317.3518.50-0.22-1.22%1581,53925.36%
MSFT250117C004800002024-05-28 2:03PM EDT480.0016.1516.3516.95-0.60-3.58%75,05325.20%
MSFT250117C004850002024-05-28 1:46PM EDT485.0014.6013.8515.35+0.35+2.46%11862924.92%
MSFT250117C004900002024-05-28 3:07PM EDT490.0013.3513.3514.00+0.54+4.22%41,52224.77%
MSFT250117C004950002024-05-28 11:59AM EDT495.0011.7512.1513.60+0.20+1.73%141,81225.37%
MSFT250117C005000002024-05-28 3:58PM EDT500.0011.0010.9011.40-0.11-0.99%1266,09824.32%
MSFT250117C005050002024-05-24 12:01PM EDT505.0010.009.8010.300.00-31,60024.15%
MSFT250117C005100002024-05-28 9:53AM EDT510.008.488.759.30-0.38-4.29%463624.01%
MSFT250117C005150002024-05-28 10:27AM EDT515.007.757.908.30-0.18-2.27%189623.79%
MSFT250117C005200002024-05-28 2:52PM EDT520.006.967.007.55-0.04-0.57%41,31223.76%
MSFT250117C005250002024-05-28 3:21PM EDT525.006.376.256.65+0.27+4.43%252,34523.48%
MSFT250117C005300002024-05-23 1:23PM EDT530.005.945.656.000.00-1279923.42%
MSFT250117C005350002024-05-23 2:08PM EDT535.005.254.955.350.00-31,21823.29%
MSFT250117C005400002024-05-28 11:01AM EDT540.004.403.704.80-0.03-0.68%32,84223.22%
MSFT250117C005500002024-05-24 2:26PM EDT550.003.723.453.850.00-131,33423.08%
MSFT250117C005600002024-05-28 12:43PM EDT560.002.772.743.05-0.16-5.46%11,18022.93%
MSFT250117C005700002024-05-28 2:58PM EDT570.002.252.182.44-0.08-3.43%10671722.86%
MSFT250117C005800002024-05-24 3:24PM EDT580.001.841.701.930.00-218622.76%
MSFT250117C006000002024-05-28 3:50PM EDT600.001.211.001.21+0.07+6.14%61,35522.66%
MSFT250117C006100002024-05-28 1:04PM EDT610.000.830.770.99-0.07-7.78%5526122.75%
MSFT250117C006200002024-05-28 1:01PM EDT620.000.770.700.81+0.10+14.93%22,12422.85%
MSFT250117C006400002024-05-28 1:08PM EDT640.000.430.350.55+0.01+2.38%527023.10%
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
MSFT250117P001100002024-05-23 9:34AM EDT110.000.030.010.030.00-111,73853.91%
MSFT250117P001150002024-05-28 9:30AM EDT115.000.040.000.04+0.01+33.33%18,87652.34%
MSFT250117P001200002024-04-23 1:09PM EDT120.000.030.000.000.00-31,82125.00%
MSFT250117P001250002024-05-08 11:23AM EDT125.000.020.020.120.00-201,88754.69%
MSFT250117P001300002024-05-06 11:46AM EDT130.000.030.020.180.00-152,29154.88%
MSFT250117P001350002024-05-06 11:46AM EDT135.000.070.000.130.00-1060750.98%
MSFT250117P001400002024-05-06 11:45AM EDT140.000.090.000.110.00-101,67152.15%
MSFT250117P001450002024-05-28 2:16PM EDT145.000.050.010.10-0.03-37.50%1063650.10%
MSFT250117P001500002024-05-28 1:03PM EDT150.000.070.050.14-0.03-30.00%54,53450.29%
MSFT250117P001550002024-05-13 9:30AM EDT155.000.100.000.150.00-34,14749.22%
MSFT250117P001600002024-05-17 9:30AM EDT160.000.100.000.160.00-310,05848.05%
MSFT250117P001650002024-05-23 3:43PM EDT165.000.100.000.170.00-71,65246.97%
MSFT250117P001700002024-05-28 1:04PM EDT170.000.100.000.180.00-101,61545.90%
MSFT250117P001750002024-05-21 2:38PM EDT175.000.120.100.180.00-161,65244.53%
MSFT250117P001800002024-05-14 2:01PM EDT180.000.130.100.200.00-142,51243.75%
MSFT250117P001850002024-05-23 2:10PM EDT185.000.140.100.190.00-158142.19%
MSFT250117P001900002024-05-28 1:03PM EDT190.000.130.100.20-0.02-13.33%55,29941.21%
MSFT250117P001950002024-05-24 3:56PM EDT195.000.190.100.220.00-32,17540.43%
MSFT250117P002000002024-05-28 9:30AM EDT200.000.200.100.220.00-57,16639.21%
MSFT250117P002050002024-05-24 3:55PM EDT205.000.170.110.260.00-478738.82%
MSFT250117P002100002024-05-28 2:13PM EDT210.000.230.130.290.00-33,42938.18%
MSFT250117P002150002024-05-28 2:12PM EDT215.000.270.160.29+0.01+3.85%172,74037.01%
MSFT250117P002200002024-05-28 2:12PM EDT220.000.290.190.29-0.01-3.33%22,93335.89%
MSFT250117P002250002024-05-28 9:39AM EDT225.000.300.230.40-0.02-6.25%21,93736.28%
MSFT250117P002300002024-05-24 3:58PM EDT230.000.330.330.440.00-22,17335.62%
MSFT250117P002350002024-05-28 2:12PM EDT235.000.400.330.49-0.05-11.11%25,18135.05%
MSFT250117P002400002024-05-28 2:11PM EDT240.000.490.360.55-0.07-12.50%526,69034.52%
MSFT250117P002450002024-05-28 2:11PM EDT245.000.520.420.61-0.06-10.34%24,76333.94%
MSFT250117P002500002024-05-28 3:59PM EDT250.000.680.490.67+0.12+21.43%296,05833.33%
MSFT250117P002550002024-05-23 3:05PM EDT255.000.740.560.700.00-161,38232.46%
MSFT250117P002600002024-05-28 10:09AM EDT260.000.740.640.80-0.07-8.64%83,77732.07%
MSFT250117P002650002024-05-24 1:01PM EDT265.000.740.730.920.00-24,05231.71%
MSFT250117P002700002024-05-22 9:49AM EDT270.000.890.831.030.00-12,28231.25%
MSFT250117P002750002024-05-28 1:30PM EDT275.001.040.941.12+0.02+1.96%23,19730.63%
MSFT250117P002800002024-05-24 9:37AM EDT280.001.261.061.260.00-14,69130.19%
MSFT250117P002850002024-05-24 3:58PM EDT285.001.281.191.400.00-383129.71%
MSFT250117P002900002024-05-24 10:46AM EDT290.001.481.341.550.00-13,41329.21%
MSFT250117P002950002024-05-24 1:05PM EDT295.001.621.511.720.00-61,30528.74%
MSFT250117P003000002024-05-28 1:49PM EDT300.001.891.681.91+0.10+5.59%15,51928.28%
MSFT250117P003050002024-05-24 3:24PM EDT305.001.991.862.120.00-333,55327.82%
MSFT250117P003100002024-05-28 2:08PM EDT310.002.272.092.36+0.04+1.79%51,97627.39%
MSFT250117P003150002024-05-28 2:08PM EDT315.002.542.362.58+0.05+2.01%102,41626.85%
MSFT250117P003200002024-05-28 2:08PM EDT320.002.842.692.88+0.06+2.16%64,72526.46%
MSFT250117P003250002024-05-28 10:53AM EDT325.003.202.953.25+0.15+4.92%312,14726.14%
MSFT250117P003300002024-05-28 2:34PM EDT330.003.583.303.60+0.13+3.77%12,81625.72%
MSFT250117P003350002024-05-24 3:24PM EDT335.003.853.654.000.00-211,76425.32%
MSFT250117P003400002024-05-28 11:27AM EDT340.004.404.104.45+0.10+2.33%234,60024.94%
MSFT250117P003450002024-05-28 1:12PM EDT345.004.904.604.95+0.10+2.08%22,32124.57%
MSFT250117P003500002024-05-28 2:49PM EDT350.005.605.155.55+0.25+4.67%336,66824.28%
MSFT250117P003550002024-05-28 2:30PM EDT355.006.155.756.15+0.20+3.36%141,33023.91%
MSFT250117P003600002024-05-28 3:59PM EDT360.006.656.406.800.00-162,08123.53%
MSFT250117P003650002024-05-24 3:24PM EDT365.007.407.107.550.00-81,21723.19%
MSFT250117P003700002024-05-28 2:03PM EDT370.008.397.908.35+0.12+1.45%73,15922.84%
MSFT250117P003750002024-05-24 2:15PM EDT375.009.058.809.250.00-62,93722.51%
MSFT250117P003800002024-05-28 1:01PM EDT380.0010.219.7510.25+0.01+0.10%2892,29622.20%
MSFT250117P003850002024-05-28 1:06PM EDT385.0011.4110.8011.30+0.26+2.33%21,50321.86%
MSFT250117P003900002024-05-28 9:53AM EDT390.0013.1511.9512.45+0.85+6.91%13,73321.52%
MSFT250117P003950002024-05-24 2:55PM EDT395.0013.6013.2013.750.00-491,48921.23%
MSFT250117P004000002024-05-28 11:48AM EDT400.0015.1514.5515.05+0.34+2.30%84,11020.85%
MSFT250117P004050002024-05-28 11:59AM EDT405.0016.7014.5016.50+0.20+1.21%511,59920.51%
MSFT250117P004100002024-05-28 2:40PM EDT410.0018.4517.0018.15+0.05+0.27%672,11420.23%
MSFT250117P004150002024-05-28 3:26PM EDT415.0019.9519.2019.80+0.15+0.76%2301,57619.86%
MSFT250117P004200002024-05-28 2:43PM EDT420.0022.2421.0021.60+0.70+3.25%1973,22419.50%
MSFT250117P004250002024-05-28 12:31PM EDT425.0023.8321.8024.05+0.28+1.19%1281,34719.52%
MSFT250117P004300002024-05-28 12:31PM EDT430.0025.9225.1025.70+0.12+0.47%81,36518.85%
MSFT250117P004350002024-05-28 3:00PM EDT435.0028.3527.2527.85+0.50+1.80%447118.44%
MSFT250117P004400002024-05-28 3:00PM EDT440.0030.7729.6030.25-1.98-6.05%674818.10%
MSFT250117P004450002024-05-23 3:00PM EDT445.0035.0532.2032.900.00-814617.82%
MSFT250117P004500002024-05-28 12:53PM EDT450.0035.7234.8535.60+0.32+0.90%377817.47%
MSFT250117P004550002024-04-30 12:15PM EDT455.0062.5737.3538.500.00-527017.14%
MSFT250117P004600002024-05-23 12:37PM EDT460.0040.1340.2541.500.00-814416.75%
MSFT250117P004650002024-05-20 1:02PM EDT465.0047.0543.3544.550.00-101316.27%
MSFT250117P004700002024-05-23 12:20PM EDT470.0046.3946.7047.950.00-1013815.92%
MSFT250117P004750002024-05-24 11:00AM EDT475.0052.4750.2551.350.00-53615.41%
MSFT250117P004800002024-05-21 11:38AM EDT480.0054.3152.6555.950.00-11515.93%
MSFT250117P004850002024-05-06 10:40AM EDT485.0077.8157.3060.500.00-2316.35%
MSFT250117P004900002024-02-01 11:30AM EDT490.0085.5076.4578.850.00-2129.05%
MSFT250117P004950002024-04-25 2:25PM EDT495.0097.8065.7566.900.00-434313.43%
MSFT250117P005000002024-05-22 12:01PM EDT500.0070.1469.7572.100.00-1114.44%
MSFT250117P005050002024-04-19 3:38PM EDT505.00106.210.000.000.00-100.00%
MSFT250117P005100002024-01-29 3:17PM EDT510.00103.30100.75103.350.00-10036.52%
MSFT250117P005150002024-05-17 1:08PM EDT515.0095.8883.0086.550.00-2015.45%
MSFT250117P005200002024-05-17 1:08PM EDT520.00100.8687.9592.000.00-2016.90%
MSFT250117P005250002024-05-21 10:09AM EDT525.0097.3592.9596.550.00-2016.68%
MSFT250117P005300002024-03-19 1:02PM EDT530.00108.80123.20127.000.00-2043.05%
MSFT250117P005350002024-03-19 1:06PM EDT535.00113.42128.35132.000.00-2043.92%
MSFT250117P005400002024-05-22 2:42PM EDT540.00111.15108.40112.000.00-5119.33%
MSFT250117P005600002024-02-29 3:15PM EDT560.00149.06137.50141.800.00-2034.39%
MSFT250117P005700002024-03-22 10:33AM EDT570.00142.30168.80172.750.00-10052.62%
MSFT250117P005800002024-01-31 11:21AM EDT580.00175.980.000.000.00--00.00%
MSFT250117P006000002024-05-21 1:13PM EDT600.00170.10167.95172.000.00-1025.75%
MSFT250117P006100002024-03-08 12:51PM EDT610.00202.66182.00186.050.00-12033.78%
MSFT250117P006200002024-03-22 11:37AM EDT620.00194.25219.60222.800.00-12060.09%
MSFT250117P006400002024-05-23 9:35AM EDT640.00207.00207.95211.800.00-5028.98%