香港股市 將收市,收市時間:4 小時 34 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9月19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
MSFT250919C002100002024-05-13 3:32PM EDT210.00216.10230.00235.000.00-2555.74%
MSFT250919C002300002024-05-14 3:21PM EDT230.00200.43212.00216.500.00-161952.21%
MSFT250919C002400002024-05-14 3:22PM EDT240.00192.29203.00207.500.00-242950.60%
MSFT250919C002500002024-05-23 2:35PM EDT250.00192.74194.00199.000.00-3651.96%
MSFT250919C002600002024-05-07 10:47AM EDT260.00171.29185.00190.000.00-2350.18%
MSFT250919C002700002024-04-30 11:09AM EDT270.00149.50176.50181.000.00--148.40%
MSFT250919C002800002024-04-29 10:20AM EDT280.00144.50168.00171.950.00-1146.59%
MSFT250919C002900002024-05-14 11:47AM EDT290.00145.60159.00163.000.00-18944.87%
MSFT250919C003000002024-05-21 2:18PM EDT300.00152.81151.00154.550.00-61343.56%
MSFT250919C003100002024-05-28 10:55AM EDT310.00142.73142.55146.40-3.40-2.33%1642.44%
MSFT250919C003200002024-05-28 10:51AM EDT320.00135.02135.45139.00-1.37-1.00%2741.82%
MSFT250919C003300002024-05-16 12:04PM EDT330.00122.22126.25130.550.00-22440.35%
MSFT250919C003400002024-05-24 2:44PM EDT340.00120.91119.50123.000.00-2739.46%
MSFT250919C003500002024-05-22 10:54AM EDT350.00114.35112.25114.100.00-26337.61%
MSFT250919C003600002024-05-28 10:48AM EDT360.00104.43104.55106.70-2.52-2.36%23536.69%
MSFT250919C003700002024-05-28 10:50AM EDT370.0097.2697.3599.60-2.49-2.50%29535.87%
MSFT250919C003800002024-05-24 1:04PM EDT380.0091.4290.1592.700.00-115035.06%
MSFT250919C003900002024-05-28 12:09PM EDT390.0084.0183.5587.45-2.04-2.37%319635.09%
MSFT250919C004000002024-05-22 10:54AM EDT400.0079.6577.1580.350.00-221233.97%
MSFT250919C004100002024-05-24 3:35PM EDT410.0072.1171.1574.400.00-214033.38%
MSFT250919C004200002024-05-28 9:30AM EDT420.0066.3765.2568.35+0.15+0.23%213932.63%
MSFT250919C004300002024-05-28 1:33PM EDT430.0060.3159.7062.55-1.34-2.17%6216831.90%
MSFT250919C004400002024-05-23 3:28PM EDT440.0053.2954.5556.500.00-35430.93%
MSFT250919C004500002024-05-24 3:30PM EDT450.0050.4349.6051.850.00-47930.57%
MSFT250919C004600002024-05-24 9:31AM EDT460.0043.7044.9546.900.00-110229.93%
MSFT250919C004700002024-05-23 1:23PM EDT470.0041.5040.6042.700.00-77529.55%
MSFT250919C004800002024-05-23 3:08PM EDT480.0035.5036.5039.500.00-19829.56%
MSFT250919C004900002024-05-28 11:35AM EDT490.0032.5032.4534.60-0.71-2.14%24028.57%
MSFT250919C005000002024-05-28 10:50AM EDT500.0029.3129.1530.95-1.45-4.71%429928.11%
MSFT250919C005100002024-05-24 10:39AM EDT510.0025.5026.0028.050.00-45727.92%
MSFT250919C005200002024-05-28 10:51AM EDT520.0022.8523.0024.85-0.55-2.35%34727.45%
MSFT250919C005300002024-05-24 2:21PM EDT530.0020.9020.2522.200.00-17327.16%
MSFT250919C005400002024-05-20 3:50PM EDT540.0017.0017.9020.850.00-43027.52%
MSFT250919C005500002024-05-20 3:33PM EDT550.0015.5315.7518.100.00-1611626.95%
MSFT250919C005600002024-05-24 10:44AM EDT560.0013.4913.8015.750.00-115226.48%
MSFT250919C005700002024-05-24 3:22PM EDT570.0012.4112.1013.800.00-217126.15%
MSFT250919C005800002024-04-17 10:15AM EDT580.0012.658.9510.250.00-61324.48%
MSFT250919C005900002024-05-23 2:33PM EDT590.009.499.3010.350.00-1825.43%
MSFT250919C006000002024-05-22 10:27AM EDT600.009.008.059.050.00-5523725.22%
MSFT250919C006100002024-05-24 1:13PM EDT610.007.457.058.100.00-11225.20%
MSFT250919C006200002024-05-24 9:30AM EDT620.006.105.757.150.00-15725.09%
MSFT250919C006400002024-05-28 11:52AM EDT640.005.004.155.50-0.15-2.91%334724.84%
認沽盤範圍2025年9月19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
MSFT250919P002100002024-05-28 9:48AM EDT210.001.060.161.20+0.06+6.00%652632.79%
MSFT250919P002200002024-05-22 2:21PM EDT220.001.300.381.870.00-26033.44%
MSFT250919P002300002024-05-21 3:25PM EDT230.001.600.682.160.00-61532.37%
MSFT250919P002400002024-04-29 12:24PM EDT240.003.261.082.520.00-103231.42%
MSFT250919P002500002024-05-21 1:46PM EDT250.002.501.502.970.00-28030.59%
MSFT250919P002600002024-05-23 2:24PM EDT260.003.002.003.450.00-16529.71%
MSFT250919P002700002024-05-23 3:34PM EDT270.003.442.324.500.00-110329.71%
MSFT250919P002800002024-05-09 1:28PM EDT280.005.553.454.500.00-125027.83%
MSFT250919P002900002024-05-28 12:27PM EDT290.004.954.505.05-3.30-40.00%31326.80%
MSFT250919P003000002024-05-28 9:32AM EDT300.006.005.406.10+0.19+3.27%318226.36%
MSFT250919P003100002024-05-21 1:05PM EDT310.007.056.407.300.00-102025.90%
MSFT250919P003200002024-05-22 1:56PM EDT320.008.507.658.600.00-315625.37%
MSFT250919P003300002024-05-17 11:04AM EDT330.0011.258.9510.150.00-317924.92%
MSFT250919P003400002024-05-22 10:09AM EDT340.0011.0510.5511.800.00-28124.38%
MSFT250919P003500002024-05-16 11:58AM EDT350.0014.1012.3013.950.00-22416424.06%
MSFT250919P003600002024-05-23 3:31PM EDT360.0014.9514.8017.000.00-410124.18%
MSFT250919P003700002024-05-21 2:37PM EDT370.0017.5716.2018.450.00-44723.02%
MSFT250919P003800002024-05-28 10:32AM EDT380.0020.1119.2021.05-0.69-3.32%26622.48%
MSFT250919P003900002024-05-16 10:49AM EDT390.0025.1222.0024.250.00-835422.13%
MSFT250919P004000002024-05-28 2:33PM EDT400.0025.9625.2027.35-0.12-0.46%16221.54%
MSFT250919P004100002024-05-16 10:03AM EDT410.0032.5528.6031.200.00-654921.19%
MSFT250919P004200002024-05-24 9:43AM EDT420.0035.3632.4034.700.00-212520.47%
MSFT250919P004300002024-05-24 9:43AM EDT430.0040.1336.5038.650.00-19019.80%
MSFT250919P004400002024-05-16 9:40AM EDT440.0044.2741.0042.500.00-11818.89%
MSFT250919P004500002024-05-24 12:14PM EDT450.0046.5044.0047.900.00-11118.57%
MSFT250919P004600002024-05-16 9:40AM EDT460.0055.4649.0552.550.00-91217.64%
MSFT250919P004700002024-05-16 9:40AM EDT470.0061.4054.5058.350.00-11217.07%
MSFT250919P004800002024-05-20 9:59AM EDT480.0066.1561.7064.750.00-13116.58%
MSFT250919P004900002024-05-17 11:04AM EDT490.0078.1268.1070.900.00-29015.66%
MSFT250919P005000002024-05-23 10:01AM EDT500.0076.8275.2577.850.00-23814.89%
MSFT250919P005100002024-05-24 10:08AM EDT510.0087.2582.6585.700.00-218914.41%
MSFT250919P005200002024-05-16 11:59AM EDT520.0098.3791.0593.150.00-6613.13%
MSFT250919P005300002024-05-14 2:13PM EDT530.00116.2199.60101.700.00--212.33%
MSFT250919P005400002024-05-16 9:58AM EDT540.00115.78107.80112.000.00--113.56%
MSFT250919P006400002024-05-16 9:58AM EDT640.00215.71207.50212.000.00--020.68%