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
415.50+1.86 (+0.45%)
收市:04:00PM EST
413.47 -2.03 (-0.49%)
市前: 08:03AM EST
價內期權
認購期權範圍2025年6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
MSFT250620C001150002024-02-29 3:50PM EST115.00301.000.000.000.00-1380.00%
MSFT250620C001200002024-02-12 3:15PM EST120.00300.500.000.000.00-2001970.00%
MSFT250620C001250002024-03-01 10:11AM EST125.00292.600.000.000.00-2490.00%
MSFT250620C001300002023-11-08 9:47AM EST130.00239.55248.00253.000.00-6140.00%
MSFT250620C001350002023-11-02 8:41AM EST135.00219.14243.50248.200.00-2290.00%
MSFT250620C001400002023-05-31 8:36AM EST140.00203.25209.00213.950.00-130.00%
MSFT250620C001450002024-02-13 3:43PM EST145.00267.130.000.000.00-21370.00%
MSFT250620C001500002024-02-13 3:35PM EST150.00261.480.000.000.00-27630.00%
MSFT250620C001550002024-02-07 10:18AM EST155.00262.360.000.000.00-11310.00%
MSFT250620C001600002024-01-30 10:48AM EST160.00256.66254.00258.250.00-31649.85%
MSFT250620C001650002023-04-05 11:27AM EST165.00133.23157.00162.000.00-1300.00%
MSFT250620C001700002023-12-04 9:44AM EST170.00204.00208.00212.450.00-22640.00%
MSFT250620C001750002023-12-20 10:13AM EST175.00207.70229.50234.500.00-1290.00%
MSFT250620C001800002024-01-29 9:33AM EST180.00232.300.000.000.00-11,0880.00%
MSFT250620C001850002024-01-02 2:47PM EST185.00194.99225.00229.450.00-1510.00%
MSFT250620C001900002024-02-23 2:11PM EST190.00230.000.000.000.00-11420.00%
MSFT250620C001950002024-02-02 10:56AM EST195.00223.00228.50232.550.00-334855.77%
MSFT250620C002000002024-02-28 11:37AM EST200.00218.200.000.000.00-11220.00%
MSFT250620C002050002024-02-20 2:41PM EST205.00208.150.000.000.00-1500.00%
MSFT250620C002100002024-02-09 11:13AM EST210.00218.050.000.000.00-1650.00%
MSFT250620C002150002024-02-16 3:42PM EST215.00201.400.000.000.00-1230.00%
MSFT250620C002200002024-03-01 9:57AM EST220.00205.000.000.000.00-101850.00%
MSFT250620C002250002024-02-26 10:22AM EST225.00198.720.000.000.00-11510.00%
MSFT250620C002300002024-02-12 1:19PM EST230.00201.620.000.000.00-574640.00%
MSFT250620C002350002024-02-15 1:06PM EST235.00186.000.000.000.00-51710.00%
MSFT250620C002400002024-02-23 9:47AM EST240.00189.630.000.000.00-82900.00%
MSFT250620C002450002024-02-05 3:03PM EST245.00175.380.000.000.00-14660.00%
MSFT250620C002500002024-02-23 9:58AM EST250.00180.000.000.000.00-514970.00%
MSFT250620C002550002024-02-07 10:19AM EST255.00171.950.000.000.00-11070.00%
MSFT250620C002600002024-02-15 1:07PM EST260.00162.900.000.000.00-12490.00%
MSFT250620C002650002024-03-01 9:56AM EST265.00163.500.000.000.00-81540.00%
MSFT250620C002700002024-03-01 3:24PM EST270.00163.000.000.000.00-14770.00%
MSFT250620C002750002024-02-15 3:19PM EST275.00151.190.000.000.00-1940.00%
MSFT250620C002800002024-02-28 1:22PM EST280.00146.600.000.000.00-11890.00%
MSFT250620C002850002024-02-21 11:43AM EST285.00135.550.000.000.00-11420.00%
MSFT250620C002900002024-02-26 12:44PM EST290.00141.400.000.000.00-13800.00%
MSFT250620C002950002024-02-13 9:30AM EST295.00132.500.000.000.00-1910.00%
MSFT250620C003000002024-02-28 11:20AM EST300.00131.400.000.000.00-49190.00%
MSFT250620C003050002024-02-27 11:08AM EST305.00126.150.000.000.00-2704810.00%
MSFT250620C003100002024-03-01 2:33PM EST310.00130.000.000.000.00-13260.00%
MSFT250620C003150002024-02-22 1:47PM EST315.00122.250.000.000.00-2890.00%
MSFT250620C003200002024-02-28 1:21PM EST320.00114.850.000.000.00-21,1920.00%
MSFT250620C003250002024-02-28 2:30PM EST325.00110.930.000.000.00-15280.00%
MSFT250620C003300002024-03-01 1:25PM EST330.00114.000.000.000.00-26330.00%
MSFT250620C003350002024-02-29 3:50PM EST335.00108.000.000.000.00-13340.00%
MSFT250620C003400002024-03-01 1:24PM EST340.00106.600.000.000.00-17450.00%
MSFT250620C003450002024-02-29 1:21PM EST345.0098.580.000.000.00-13700.00%
MSFT250620C003500002024-03-01 9:59AM EST350.0096.900.000.000.00-11,6390.00%
MSFT250620C003550002024-02-22 1:25PM EST355.0092.430.000.000.00-23840.00%
MSFT250620C003600002024-02-28 10:19AM EST360.0085.750.000.000.00-149790.00%
MSFT250620C003650002024-02-28 1:37PM EST365.0082.720.000.000.00-85740.00%
MSFT250620C003700002024-03-01 12:31PM EST370.0084.190.000.000.00-18070.00%
MSFT250620C003750002024-02-29 9:40AM EST375.0076.900.000.000.00-11,9330.00%
MSFT250620C003800002024-03-01 3:14PM EST380.0079.310.000.000.00-22,4830.00%
MSFT250620C003850002024-03-01 9:30AM EST385.0073.900.000.000.00-13790.00%
MSFT250620C003900002024-03-01 11:25AM EST390.0071.550.000.000.00-11,1250.00%
MSFT250620C003950002024-03-01 3:14PM EST395.0070.060.000.000.00-44290.00%
MSFT250620C004000002024-03-01 3:46PM EST400.0067.300.000.000.00-182,0740.00%
MSFT250620C004050002024-03-01 1:28PM EST405.0064.000.000.000.00-62,0220.00%
MSFT250620C004100002024-03-01 3:55PM EST410.0061.490.000.000.00-102,9330.00%
MSFT250620C004150002024-03-01 12:37PM EST415.0057.500.000.000.00-23650.00%
MSFT250620C004200002024-03-01 10:28AM EST420.0054.500.000.000.00-16830.20%
MSFT250620C004250002024-03-01 3:26PM EST425.0053.750.000.000.00-46220.39%
MSFT250620C004300002024-03-01 3:36PM EST430.0051.250.000.000.00-19450.78%
MSFT250620C004350002024-02-29 1:10PM EST435.0045.220.000.000.00-19090.78%
MSFT250620C004400002024-03-01 3:46PM EST440.0046.350.000.000.00-25730.78%
MSFT250620C004450002024-03-01 12:32PM EST445.0042.930.000.000.00-31291.56%
MSFT250620C004500002024-03-01 10:26AM EST450.0040.500.000.000.00-17321.56%
MSFT250620C004550002024-03-01 2:22PM EST455.0039.770.000.000.00-82661.56%
MSFT250620C004600002024-03-01 12:27PM EST460.0036.780.000.000.00-447121.56%
MSFT250620C004650002024-02-23 9:30AM EST465.0036.070.000.000.00-11821.56%
MSFT250620C004700002024-03-01 10:14AM EST470.0031.790.000.000.00-21,2001.56%
MSFT250620C004750002024-02-29 3:27PM EST475.0030.000.000.000.00-1162913.13%
MSFT250620C004800002024-03-01 10:05AM EST480.0028.700.000.000.00-22633.13%
MSFT250620C004850002024-01-29 3:37PM EST485.0026.5525.0027.150.00-5211027.05%
MSFT250620C004900002024-03-01 10:17AM EST490.0025.900.000.000.00-801153.13%
MSFT250620C004950002024-02-07 3:58PM EST495.0025.170.000.000.00-44423.13%
MSFT250620C005000002024-03-01 1:44PM EST500.0024.160.000.000.00-115853.13%
MSFT250620C005050002024-02-29 2:40PM EST505.0020.560.000.000.00-4803.13%
MSFT250620C005100002024-03-01 1:33PM EST510.0022.100.000.000.00-13383.13%
MSFT250620C005150002024-02-29 1:39PM EST515.0018.150.000.000.00-842193.13%
MSFT250620C005200002024-02-29 1:35PM EST520.0016.730.000.000.00-448763.13%
MSFT250620C005250002024-03-01 9:38AM EST525.0017.100.000.000.00-42383.13%
MSFT250620C005300002024-02-29 3:54PM EST530.0015.230.000.000.00-2002353.13%
MSFT250620C005350002024-02-29 1:45PM EST535.0014.050.000.000.00-2421,1003.13%
MSFT250620C005400002024-03-01 12:27PM EST540.0014.440.000.000.00-1381,3256.25%
MSFT250620C005500002024-03-01 2:50PM EST550.0013.040.000.000.00-4828266.25%
MSFT250620C005600002024-03-01 12:23PM EST560.0011.400.000.000.00-78276.25%
MSFT250620C005700002024-03-01 9:30AM EST570.009.600.000.000.00-19716.25%
MSFT250620C005800002024-02-29 3:54PM EST580.008.260.000.000.00-804416.25%
MSFT250620C006000002024-03-01 3:28PM EST600.007.200.000.000.00-381,2586.25%
MSFT250620C006100002024-03-01 12:15PM EST610.005.560.000.000.00-1762926.25%
MSFT250620C006200002024-03-01 3:53PM EST620.005.200.000.000.00-1,0271,0976.25%
認沽盤範圍2025年6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
MSFT250620P001150002024-02-29 11:46AM EST115.000.140.000.000.00-12,37525.00%
MSFT250620P001200002024-01-18 9:40AM EST120.000.290.050.770.00-101,03151.38%
MSFT250620P001250002023-12-27 9:30AM EST125.000.250.000.550.00-158147.46%
MSFT250620P001300002023-12-27 9:30AM EST130.000.320.010.650.00-44547.07%
MSFT250620P001350002023-11-20 9:51AM EST135.000.600.100.700.00-47346.09%
MSFT250620P001400002024-02-27 10:03AM EST140.000.240.000.000.00-3872112.50%
MSFT250620P001450002024-02-07 2:52PM EST145.000.300.000.000.00-125712.50%
MSFT250620P001500002024-02-23 3:43PM EST150.000.200.000.000.00-2503,00612.50%
MSFT250620P001550002024-01-29 11:14AM EST155.000.530.021.050.00-3056743.35%
MSFT250620P001600002024-02-12 1:01PM EST160.000.420.000.000.00-1921112.50%
MSFT250620P001650002024-01-29 11:14AM EST165.000.590.001.250.00-2519741.98%
MSFT250620P001700002024-02-15 12:08PM EST170.000.570.000.000.00-1432912.50%
MSFT250620P001750002024-02-14 2:06PM EST175.000.700.000.000.00-37922512.50%
MSFT250620P001800002024-02-21 10:36AM EST180.000.850.000.000.00-114512.50%
MSFT250620P001850002024-02-07 10:32AM EST185.000.950.000.000.00-16812.50%
MSFT250620P001900002024-02-22 2:53PM EST190.001.000.000.000.00-17312.50%
MSFT250620P001950002024-01-22 11:17AM EST195.001.510.132.400.00-118339.47%
MSFT250620P002000002024-02-28 9:52AM EST200.001.350.000.000.00-468812.50%
MSFT250620P002050002024-03-01 2:35PM EST205.001.290.000.000.00-115012.50%
MSFT250620P002100002024-03-01 11:44AM EST210.001.500.000.000.00-41,30212.50%
MSFT250620P002150002024-02-29 2:33PM EST215.001.450.000.000.00-1218212.50%
MSFT250620P002200002024-02-14 10:00AM EST220.002.150.000.000.00-21,19712.50%
MSFT250620P002250002024-02-21 1:04PM EST225.002.450.000.000.00-129712.50%
MSFT250620P002300002024-02-14 10:00AM EST230.002.500.000.000.00-238812.50%
MSFT250620P002350002024-02-21 12:29PM EST235.003.200.000.000.00-120912.50%
MSFT250620P002400002024-02-16 11:26AM EST240.002.910.000.000.00-280212.50%
MSFT250620P002450002024-03-01 12:13PM EST245.002.860.000.000.00-11166.25%
MSFT250620P002500002024-03-01 11:44AM EST250.003.200.000.000.00-101,5226.25%
MSFT250620P002550002024-01-30 1:02PM EST255.004.233.053.750.00-638329.92%
MSFT250620P002600002024-03-01 2:06PM EST260.003.700.000.000.00-27726.25%
MSFT250620P002650002024-02-22 3:55PM EST265.004.300.000.000.00-29596.25%
MSFT250620P002700002024-03-01 12:13PM EST270.004.570.000.000.00-12786.25%
MSFT250620P002750002024-02-22 2:54PM EST275.004.950.000.000.00-43706.25%
MSFT250620P002800002024-02-26 2:03PM EST280.005.650.000.000.00-37396.25%
MSFT250620P002850002024-02-13 3:24PM EST285.006.550.000.000.00-62116.25%
MSFT250620P002900002024-02-29 11:40AM EST290.006.800.000.000.00-22716.25%
MSFT250620P002950002024-03-01 10:01AM EST295.006.910.000.000.00-23716.25%
MSFT250620P003000002024-03-01 12:12PM EST300.007.480.000.000.00-247686.25%
MSFT250620P003050002024-02-28 12:43PM EST305.008.400.000.000.00-21696.25%
MSFT250620P003100002024-02-29 3:18PM EST310.008.970.000.000.00-214636.25%
MSFT250620P003150002024-02-26 1:38PM EST315.009.970.000.000.00-1003776.25%
MSFT250620P003200002024-02-29 3:59PM EST320.0010.150.000.000.00-255646.25%
MSFT250620P003250002024-03-01 3:36PM EST325.0010.800.000.000.00-73893.13%
MSFT250620P003300002024-03-01 9:48AM EST330.0011.740.000.000.00-49353.13%
MSFT250620P003350002024-03-01 1:50PM EST335.0012.520.000.000.00-21303.13%
MSFT250620P003400002024-02-27 12:55PM EST340.0015.100.000.000.00-75653.13%
MSFT250620P003450002024-03-01 9:49AM EST345.0015.320.000.000.00-29963.13%
MSFT250620P003500002024-03-01 10:37AM EST350.0015.740.000.000.00-21,6783.13%
MSFT250620P003550002024-02-26 3:48PM EST355.0018.350.000.000.00-142363.13%
MSFT250620P003600002024-02-29 3:44PM EST360.0019.180.000.000.00-37433.13%
MSFT250620P003650002024-02-26 3:28PM EST365.0021.000.000.000.00-764363.13%
MSFT250620P003700002024-03-01 10:01AM EST370.0021.600.000.000.00-476831.56%
MSFT250620P003750002024-02-29 1:47PM EST375.0023.950.000.000.00-35251.56%
MSFT250620P003800002024-03-01 10:01AM EST380.0024.730.000.000.00-42421.56%
MSFT250620P003850002024-03-01 9:48AM EST385.0025.890.000.000.00-8891.56%
MSFT250620P003900002024-03-01 2:53PM EST390.0027.550.000.000.00-174141.56%
MSFT250620P003950002024-03-01 12:13PM EST395.0029.700.000.000.00-302510.78%
MSFT250620P004000002024-03-01 2:08PM EST400.0031.400.000.000.00-593880.78%
MSFT250620P004050002024-03-01 11:21AM EST405.0034.060.000.000.00-502360.39%
MSFT250620P004100002024-03-01 9:30AM EST410.0035.220.000.000.00-12320.39%
MSFT250620P004150002024-03-01 3:56PM EST415.0037.050.000.000.00-23290.05%
MSFT250620P004200002024-02-13 1:13PM EST420.0043.200.000.000.00-12770.00%
MSFT250620P004250002024-02-16 3:49PM EST425.0047.500.000.000.00-442680.00%
MSFT250620P004300002024-02-29 3:54PM EST430.0046.430.000.000.00-46560.00%
MSFT250620P004350002024-02-23 11:03AM EST435.0048.950.000.000.00-4520.00%
MSFT250620P004400002024-03-01 10:01AM EST440.0050.850.000.000.00-21730.00%
MSFT250620P004450002024-02-21 12:16PM EST445.0060.950.000.000.00-42790.00%
MSFT250620P004500002024-03-01 10:04AM EST450.0055.330.000.000.00-82320.00%
MSFT250620P004550002024-03-01 1:50PM EST455.0057.870.000.000.00-152840.00%
MSFT250620P004600002024-03-01 10:37AM EST460.0063.190.000.000.00-21770.00%
MSFT250620P004650002024-03-01 9:49AM EST465.0065.090.000.000.00-21170.00%
MSFT250620P004700002024-02-29 10:01AM EST470.0070.350.000.000.00-41410.00%
MSFT250620P004750002024-02-28 12:43PM EST475.0076.290.000.000.00-240.00%
MSFT250620P004800002024-02-28 12:41PM EST480.0079.840.000.000.00-270.00%
MSFT250620P004850002023-12-22 10:23AM EST485.00111.5085.9589.800.00-2123.16%
MSFT250620P004900002024-02-29 2:08PM EST490.0084.930.000.000.00--400.00%
MSFT250620P005000002024-02-29 3:54PM EST500.0091.700.000.000.00-16100.00%
MSFT250620P005050002024-02-29 2:10PM EST505.0097.080.000.000.00-430.00%
MSFT250620P005100002024-03-01 10:04AM EST510.0098.420.000.000.00-8150.00%
MSFT250620P005150002024-01-29 2:20PM EST515.00109.16106.20109.800.00--120.44%
MSFT250620P005200002024-01-16 10:05AM EST520.00128.45112.35116.950.00--122.53%
MSFT250620P005250002024-01-16 10:06AM EST525.00133.12117.00121.450.00--122.72%
MSFT250620P005350002024-02-21 1:36PM EST535.00135.700.000.000.00-1100.00%
MSFT250620P005500002024-02-29 2:08PM EST550.00140.170.000.000.00--00.00%
MSFT250620P005600002024-02-29 2:22PM EST560.00149.180.000.000.00--00.00%
MSFT250620P005700002024-03-01 10:04AM EST570.00156.840.000.000.00-200.00%
MSFT250620P005800002024-03-01 9:32AM EST580.00171.310.000.000.00-200.00%