香港股市 將在 7 小時 9 分鐘 開市

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
262.23+9.48 (+3.75%)
市場開市。 截至 01:21PM 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
MSFT250117C001100002023-02-02 10:58AM EST110.00158.00155.00160.00+20.00+14.49%15754.28%
MSFT250117C001150002023-01-30 12:46PM EST115.00136.81150.50155.500.00-45852.95%
MSFT250117C001200002023-02-01 9:51AM EST120.00135.00146.00151.000.00-25651.63%
MSFT250117C001250002023-01-27 12:43PM EST125.00132.02142.00146.500.00-11250.32%
MSFT250117C001300002023-01-18 2:07PM EST130.00117.64138.00142.500.00-12049.88%
MSFT250117C001350002023-01-27 9:33AM EST135.00122.00133.50138.000.00-1648.56%
MSFT250117C001400002023-01-27 1:41PM EST140.00117.69129.50134.000.00-22048.02%
MSFT250117C001450002023-01-05 3:47PM EST145.0094.35125.00129.500.00-817046.69%
MSFT250117C001500002023-02-02 10:43AM EST150.00121.50121.00125.50+9.00+8.00%41,61146.06%
MSFT250117C001550002023-01-13 2:41PM EST155.0099.52117.00121.500.00-218945.40%
MSFT250117C001600002023-01-26 2:08PM EST160.00100.93112.50117.500.00-218844.68%
MSFT250117C001650002023-02-02 11:54AM EST165.00108.50108.50113.50+5.50+5.34%2030043.93%
MSFT250117C001700002023-01-30 10:48AM EST170.0089.50104.50108.500.00-11,26141.99%
MSFT250117C001750002023-01-31 11:54AM EST175.0090.00100.65104.500.00-499941.23%
MSFT250117C001800002023-02-02 11:09AM EST180.0097.0097.00100.50+5.00+5.43%11,07240.43%
MSFT250117C001850002023-01-26 12:18PM EST185.0081.6993.0097.000.00-228040.12%
MSFT250117C001900002023-02-02 11:25AM EST190.0090.0089.5093.00+9.50+11.80%241739.25%
MSFT250117C001950002023-02-02 10:29AM EST195.0086.1085.5089.50+5.10+6.30%11,05138.84%
MSFT250117C002000002023-02-02 11:40AM EST200.0085.2582.0085.50+8.05+10.43%459837.91%
MSFT250117C002050002023-02-02 9:58AM EST205.0076.6579.0082.00+6.24+8.86%26337.41%
MSFT250117C002100002023-02-02 11:25AM EST210.0076.0075.0078.50+10.00+15.15%566536.86%
MSFT250117C002150002023-02-01 9:53AM EST215.0062.6772.0075.000.00-248636.27%
MSFT250117C002200002023-01-31 3:59PM EST220.0060.1868.5071.300.00-828535.48%
MSFT250117C002250002023-02-01 3:43PM EST225.0061.9865.5068.500.00-1038435.37%
MSFT250117C002300002023-02-02 10:03AM EST230.0061.1062.0564.75+6.10+11.09%142034.46%
MSFT250117C002350002023-02-02 11:17AM EST235.0059.4559.0061.25+6.57+12.42%529933.71%
MSFT250117C002400002023-02-02 12:33PM EST240.0057.3056.0058.55+5.30+10.19%251,03133.52%
MSFT250117C002450002023-02-02 10:52AM EST245.0053.1353.0056.00+5.13+10.69%350633.38%
MSFT250117C002500002023-02-02 12:50PM EST250.0051.5150.5552.95+4.51+9.60%1131,73832.83%
MSFT250117C002550002023-02-01 3:43PM EST255.0046.5347.5550.50+2.22+5.01%220132.66%
MSFT250117C002600002023-02-02 12:50PM EST260.0046.3145.1547.30+5.96+14.77%441,65931.90%
MSFT250117C002650002023-02-02 1:03PM EST265.0044.3042.0044.95+9.05+25.67%357131.69%
MSFT250117C002700002023-02-02 11:39AM EST270.0041.5039.5041.70+4.86+13.26%691,58930.81%
MSFT250117C002750002023-02-02 11:46AM EST275.0037.0037.0039.65+5.00+15.62%401,33430.71%
MSFT250117C002800002023-02-02 12:12PM EST280.0036.1634.5537.45+5.86+19.34%3985030.45%
MSFT250117C002850002023-02-01 2:41PM EST285.0028.0032.5034.700.00-2554729.77%
MSFT250117C002900002023-02-02 12:12PM EST290.0031.9230.6033.50+5.92+22.77%271,28630.09%
MSFT250117C002950002023-02-01 3:35PM EST295.0027.5028.5032.000.00-135530.16%
MSFT250117C003000002023-02-02 11:35AM EST300.0028.3927.0029.95+4.39+18.29%1191629.80%
MSFT250117C003050002023-02-02 12:34PM EST305.0026.1024.8027.75+4.04+18.31%121129.28%
MSFT250117C003100002023-02-01 2:48PM EST310.0020.1524.3526.500.00-264929.37%
MSFT250117C003150002023-02-02 10:47AM EST315.0022.6022.7524.50+6.67+41.87%2,01824928.89%
MSFT250117C003200002023-02-01 9:53AM EST320.0020.3421.3023.10+4.16+25.71%536428.79%
MSFT250117C003250002023-02-02 11:32AM EST325.0020.0018.0021.80+5.44+37.36%635528.71%
MSFT250117C003300002023-01-31 3:27PM EST330.0017.5017.0019.95+4.45+34.10%1268428.18%
MSFT250117C003350002023-02-02 1:02PM EST335.0017.5516.7019.50+3.33+23.42%6952528.63%
MSFT250117C003400002023-02-02 11:40AM EST340.0015.9416.0017.90+2.54+18.96%682728.19%
MSFT250117C003450002023-02-02 10:13AM EST345.0013.5013.2017.00+1.70+14.41%110528.23%
MSFT250117C003500002023-02-02 12:30PM EST350.0014.0012.6016.00+3.19+29.51%231,69428.16%
MSFT250117C003550002023-02-01 2:54PM EST355.0010.2011.5015.000.00-129728.05%
MSFT250117C003600002023-02-02 11:49AM EST360.0012.4011.4013.05+4.74+61.88%2373627.10%
MSFT250117C003650002023-02-02 11:45AM EST365.0010.909.5513.00+1.50+15.96%83627.70%
MSFT250117C003700002023-02-02 10:26AM EST370.009.608.0011.10+2.25+30.61%5041926.65%
MSFT250117C003750002023-02-01 3:45PM EST375.008.507.5011.450.00-222327.56%
MSFT250117C003800002023-01-31 9:31AM EST380.008.206.5510.70+2.32+39.46%117427.46%
MSFT250117C003850002023-02-01 2:45PM EST385.006.156.009.450.00-217026.84%
MSFT250117C003900002023-02-02 12:21PM EST390.007.657.158.85+2.70+54.55%131,10426.79%
MSFT250117C004000002023-02-02 12:34PM EST400.006.546.007.10+1.69+34.85%1992,86625.99%
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
MSFT250117P001100002023-02-02 11:52AM EST110.001.451.081.82+0.10+7.41%46,62537.69%
MSFT250117P001150002023-02-02 9:42AM EST115.001.601.202.00-0.35-17.95%123,40036.68%
MSFT250117P001200002023-02-01 9:30AM EST120.002.200.712.410.00-187036.45%
MSFT250117P001250002023-01-30 3:00PM EST125.002.751.012.750.00-23669635.85%
MSFT250117P001300002023-02-01 3:25PM EST130.002.732.103.15+0.03+1.11%31,28835.34%
MSFT250117P001350002023-02-02 11:04AM EST135.002.722.703.50-0.56-17.07%2863734.61%
MSFT250117P001400002023-02-01 10:46AM EST140.004.702.703.950.00-255434.08%
MSFT250117P001450002023-01-30 3:26PM EST145.004.452.164.400.00-217233.46%
MSFT250117P001500002023-02-02 12:27PM EST150.004.203.454.20-0.17-3.89%2921,30031.49%
MSFT250117P001550002023-02-02 9:42AM EST155.004.453.005.40-0.57-11.35%699332.25%
MSFT250117P001600002023-01-30 2:31PM EST160.006.283.506.000.00-951,10731.73%
MSFT250117P001650002023-02-02 12:11PM EST165.005.725.406.65-0.43-6.99%131231.22%
MSFT250117P001700002023-02-02 12:10PM EST170.006.074.607.40-0.97-13.78%168830.80%
MSFT250117P001750002023-02-02 10:17AM EST175.006.805.258.15-1.06-13.49%145230.30%
MSFT250117P001800002023-02-02 10:41AM EST180.008.087.208.75-1.37-14.50%191,03429.54%
MSFT250117P001850002023-01-31 2:10PM EST185.0010.308.059.650.00-422929.12%
MSFT250117P001900002023-02-02 11:34AM EST190.009.368.8510.00-1.03-9.91%41,45428.00%
MSFT250117P001950002023-02-02 12:13PM EST195.0010.559.8011.55-1.96-15.67%31,38228.17%
MSFT250117P002000002023-02-02 12:44PM EST200.0011.5010.8011.80-1.50-11.54%213,05026.90%
MSFT250117P002050002023-01-30 11:39AM EST205.0015.4511.8513.350.00-254626.90%
MSFT250117P002100002023-02-02 11:25AM EST210.0012.3312.9515.10-4.17-25.27%122,43426.98%
MSFT250117P002150002023-01-30 1:56PM EST215.0018.6514.1016.000.00-261,82426.20%
MSFT250117P002200002023-02-02 11:03AM EST220.0015.0715.3017.70-2.93-16.28%152,17326.07%
MSFT250117P002250002023-02-02 10:17AM EST225.0017.5016.6018.05-1.25-6.67%91,40724.73%
MSFT250117P002300002023-02-02 11:05AM EST230.0019.1018.1019.70-1.25-6.14%61,45724.43%
MSFT250117P002350002023-02-02 10:36AM EST235.0021.1419.5521.40-2.26-9.66%63,60824.09%
MSFT250117P002400002023-02-02 10:22AM EST240.0023.0721.2022.50-4.33-15.80%12,13223.23%
MSFT250117P002450002023-02-01 9:33AM EST245.0028.3022.8525.400.00-12,02423.64%
MSFT250117P002500002023-02-02 12:48PM EST250.0025.5023.6527.00-3.00-10.53%201,73223.01%
MSFT250117P002550002023-02-02 1:03PM EST255.0027.1526.0029.00-6.05-18.22%1727522.59%
MSFT250117P002600002023-02-02 12:58PM EST260.0029.6628.6031.00-6.64-18.29%1301,50622.11%
MSFT250117P002650002023-02-02 11:55AM EST265.0031.6229.5033.40-6.79-17.68%21,44521.83%
MSFT250117P002700002023-02-02 10:26AM EST270.0033.3332.8034.95-8.67-20.64%1633520.88%
MSFT250117P002750002023-02-01 3:12PM EST275.0039.9534.5038.000.00-277620.89%
MSFT250117P002800002023-02-02 10:11AM EST280.0040.5037.0040.50-2.45-5.70%2033020.43%
MSFT250117P002850002023-01-31 3:12PM EST285.0049.6039.5043.500.00-222920.24%
MSFT250117P002900002023-01-30 12:07PM EST290.0054.5542.5046.450.00-225019.93%
MSFT250117P002950002023-01-31 1:57PM EST295.0056.1545.5049.400.00-1433319.53%
MSFT250117P003000002023-02-02 9:36AM EST300.0051.9548.5052.45-7.65-12.84%257519.11%
MSFT250117P003050002023-01-30 1:54PM EST305.0066.2552.0055.500.00-240718.60%
MSFT250117P003100002023-01-27 3:02PM EST310.0065.4055.0058.900.00-124818.24%
MSFT250117P003150002023-02-02 10:43AM EST315.0061.7059.0062.30-12.70-17.07%503817.78%
MSFT250117P003200002023-01-18 1:08PM EST320.0085.7262.5565.800.00-238917.30%
MSFT250117P003250002023-01-31 11:22AM EST325.0080.9066.6569.450.00-11116.81%
MSFT250117P003300002023-02-02 11:33AM EST330.0072.0071.0073.50-21.52-23.01%18916.58%
MSFT250117P003350002023-01-26 2:47PM EST335.0089.0074.8077.850.00-35616.57%
MSFT250117P003400002022-12-22 10:45AM EST340.00105.1598.60103.000.00-11333.63%
MSFT250117P003450002023-01-27 10:21AM EST345.0097.2583.5586.850.00-33216.68%
MSFT250117P003500002023-01-20 3:57PM EST350.00110.0387.5591.550.00-6416.89%
MSFT250117P003550002022-12-08 1:44PM EST355.00107.53127.50132.500.00-1046.07%
MSFT250117P003600002022-12-12 3:15PM EST360.00110.05122.00126.500.00-1039.09%
MSFT250117P003650002022-09-16 9:22AM EST365.00121.92134.00139.000.00--045.08%
MSFT250117P003700002022-12-05 12:11PM EST370.00119.85138.00143.000.00-2545.07%
MSFT250117P003800002022-12-29 1:04PM EST380.00140.10129.50134.500.00-2032.68%
MSFT250117P003850002022-12-19 3:07PM EST385.00148.01146.50151.500.00-1142.41%
MSFT250117P003900002022-12-12 3:15PM EST390.00139.05152.00156.500.00--043.03%
MSFT250117P004000002023-01-05 10:15AM EST400.00175.00136.00141.000.00-2021.15%