香港股市 將在 8 小時 44 分鐘 開市

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
431.38+0.86 (+0.20%)
市場開市。 截至 12:45PM EDT。
價內期權
認購期權範圍2025年12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
MSFT251219C001250002024-05-03 12:22PM EDT125.00287.23311.00316.000.00-114670.63%
MSFT251219C001300002024-04-23 9:30AM EDT130.00280.500.000.000.00-1100.00%
MSFT251219C001350002024-04-12 11:14AM EDT135.00294.25284.50289.500.00-1630.00%
MSFT251219C001400002024-02-07 4:41PM EDT140.00281.00271.50276.000.00-2630.00%
MSFT251219C001450002024-03-14 2:17PM EDT145.00289.75283.00288.000.00-21246.01%
MSFT251219C001500002024-04-19 2:23PM EDT150.00260.000.000.000.00-100.00%
MSFT251219C001550002023-11-17 4:33PM EDT155.00226.20222.50226.500.00-110.00%
MSFT251219C001600002024-05-17 11:57AM EDT160.00268.75279.00284.000.00-27063.36%
MSFT251219C001650002023-11-17 4:33PM EDT165.00217.61213.50217.500.00-140.00%
MSFT251219C001700002024-05-14 2:18PM EDT170.00255.13270.00274.300.00-203461.02%
MSFT251219C001750002024-05-14 2:15PM EDT175.00250.60265.55269.700.00-201560.13%
MSFT251219C001800002024-04-02 10:38AM EDT180.00250.00225.00230.000.00-1200.00%
MSFT251219C001850002024-05-03 10:41AM EDT185.00258.75256.00260.85+25.64+11.00%377958.13%
MSFT251219C001900002024-05-23 10:09AM EDT190.00253.04252.00256.10+38.54+17.97%112657.47%
MSFT251219C001950002024-02-05 4:05PM EDT195.00223.46219.50224.000.00-2160.00%
MSFT251219C002000002024-05-16 10:53AM EDT200.00235.00243.00247.300.00-217155.91%
MSFT251219C002050002024-04-24 12:53PM EDT205.00217.75238.00242.750.00-12954.72%
MSFT251219C002100002024-02-22 2:06PM EDT210.00215.44231.50236.000.00-16651.19%
MSFT251219C002150002024-05-14 2:52PM EDT215.00215.49229.50233.700.00-57753.32%
MSFT251219C002200002024-05-20 9:38AM EDT220.00219.35224.50229.150.00-117952.17%
MSFT251219C002250002024-05-20 9:38AM EDT225.00214.80220.50224.750.00-19351.69%
MSFT251219C002300002024-05-20 9:38AM EDT230.00210.50216.00220.450.00-123350.96%
MSFT251219C002350002024-05-20 9:38AM EDT235.00206.05211.50216.500.00-12250.42%
MSFT251219C002400002024-05-20 9:38AM EDT240.00201.70207.50211.700.00-16651.78%
MSFT251219C002450002024-05-23 10:33AM EDT245.00205.15203.00207.15+5.15+2.57%12750.84%
MSFT251219C002500002024-05-20 11:40AM EDT250.00193.52198.50202.850.00-127750.14%
MSFT251219C002550002024-05-22 2:51PM EDT255.00192.79194.05198.600.00-17149.48%
MSFT251219C002600002024-04-30 3:59PM EDT260.00153.50190.00193.950.00-117948.47%
MSFT251219C002650002024-05-22 2:51PM EDT265.00184.24186.00189.550.00-111247.68%
MSFT251219C002700002024-04-23 9:30AM EDT270.00159.750.000.000.00-12370.00%
MSFT251219C002750002024-04-29 9:53AM EDT275.00149.65177.60181.100.00-231246.39%
MSFT251219C002800002024-05-21 11:15AM EDT280.00172.35173.10176.800.00-2070645.67%
MSFT251219C002850002024-05-21 11:15AM EDT285.00168.10169.05172.400.00-2314744.88%
MSFT251219C002900002024-05-21 11:14AM EDT290.00163.80164.70168.300.00-3014744.31%
MSFT251219C002950002024-05-21 11:14AM EDT295.00159.80160.80164.850.00-1212844.21%
MSFT251219C003000002024-05-21 1:41PM EDT300.00156.60156.70159.900.00-495342.99%
MSFT251219C003050002024-05-21 2:40PM EDT305.00154.10152.65155.850.00-1030842.43%
MSFT251219C003100002024-05-14 2:27PM EDT310.00134.92148.70151.950.00-222841.97%
MSFT251219C003150002024-05-08 9:30AM EDT315.00125.62144.55147.750.00-2180941.28%
MSFT251219C003200002024-05-13 12:31PM EDT320.00128.28140.55143.900.00-428040.82%
MSFT251219C003250002024-05-13 12:33PM EDT325.00124.55137.30140.800.00-544840.83%
MSFT251219C003300002024-05-21 11:14AM EDT330.00132.00133.35136.150.00-2938839.82%
MSFT251219C003350002024-05-21 3:49PM EDT335.00128.52129.25132.400.00-1647539.38%
MSFT251219C003400002024-05-21 3:49PM EDT340.00124.72125.80128.850.00-532039.05%
MSFT251219C003450002024-05-22 11:30AM EDT345.00123.37122.10125.050.00-170938.54%
MSFT251219C003500002024-05-23 11:26AM EDT350.00120.40118.60121.55+2.38+2.02%711,11338.19%
MSFT251219C003550002024-05-23 11:26AM EDT355.00116.30114.95117.80+5.96+5.40%2213737.69%
MSFT251219C003600002024-05-22 10:58AM EDT360.00113.05111.35114.650.00-22,53837.50%
MSFT251219C003650002024-05-22 9:56AM EDT365.00108.81107.40110.700.00-229136.85%
MSFT251219C003700002024-05-22 12:28PM EDT370.00104.50104.35107.400.00-453836.54%
MSFT251219C003750002024-05-23 12:28PM EDT375.00103.00101.25104.20+1.65+1.63%154836.26%
MSFT251219C003800002024-05-22 3:25PM EDT380.0096.6597.90100.850.00-143,00135.88%
MSFT251219C003850002024-05-23 11:25AM EDT385.0095.7594.0098.10+0.05+0.05%2443035.80%
MSFT251219C003900002024-05-22 12:31PM EDT390.0091.4590.5094.400.00-358335.20%
MSFT251219C003950002024-05-22 11:00AM EDT395.0088.8587.7091.500.00-4261034.99%
MSFT251219C004000002024-05-23 11:51AM EDT400.0086.7585.3088.30+2.55+3.03%81,31434.60%
MSFT251219C004050002024-05-22 10:54AM EDT405.0083.1082.1085.450.00-448134.37%
MSFT251219C004100002024-05-22 2:04PM EDT410.0078.2679.4582.050.00-121,49333.85%
MSFT251219C004150002024-05-22 12:04PM EDT415.0076.1576.4079.250.00-451033.60%
MSFT251219C004200002024-05-21 12:14PM EDT420.0076.0073.6075.750.00-11,01032.99%
MSFT251219C004250002024-05-22 10:27AM EDT425.0072.6170.7572.85+0.46+0.64%148032.66%
MSFT251219C004300002024-05-21 3:56PM EDT430.0067.6068.0571.000.00-462932.79%
MSFT251219C004350002024-05-22 12:31PM EDT435.0065.5065.5067.700.00-122532.22%
MSFT251219C004400002024-05-23 9:47AM EDT440.0063.1263.0065.30-0.95-1.48%1090832.05%
MSFT251219C004450002024-05-22 10:57AM EDT445.0061.1160.5563.500.00-222,33932.13%
MSFT251219C004500002024-05-22 12:08PM EDT450.0058.3158.0060.750.00-71,68231.75%
MSFT251219C004550002024-05-22 11:56AM EDT455.0055.8755.6558.350.00-1361931.50%
MSFT251219C004600002024-05-22 9:47AM EDT460.0054.8053.3056.50+0.80+1.48%272231.49%
MSFT251219C004650002024-05-20 3:12PM EDT465.0048.2051.0054.550.00-5254431.41%
MSFT251219C004700002024-05-23 11:16AM EDT470.0049.5548.8551.25-0.45-0.90%244930.68%
MSFT251219C004750002024-05-22 9:49AM EDT475.0047.5946.9049.900.00-214530.82%
MSFT251219C004800002024-05-21 12:54PM EDT480.0044.1444.6547.450.00-215030.44%
MSFT251219C004850002024-05-20 3:25PM EDT485.0040.1542.6045.450.00-417530.24%
MSFT251219C004900002024-05-22 12:30PM EDT490.0040.4040.6543.400.00-152229.99%
MSFT251219C004950002024-05-20 10:31AM EDT495.0036.7138.8541.350.00-135429.72%
MSFT251219C005000002024-05-23 11:18AM EDT500.0037.5036.9539.45+1.05+2.88%81,09229.50%
MSFT251219C005050002024-05-21 10:35AM EDT505.0035.0035.2037.550.00-127429.25%
MSFT251219C005100002024-05-22 12:31PM EDT510.0033.2933.4535.200.00-110528.76%
MSFT251219C005150002024-05-16 2:13PM EDT515.0029.0031.8534.300.00-3625328.94%
MSFT251219C005200002024-05-20 1:07PM EDT520.0028.7030.3032.400.00-4780628.62%
MSFT251219C005250002024-05-21 10:14AM EDT525.0028.1528.7030.900.00-1135728.46%
MSFT251219C005300002024-05-21 12:34PM EDT530.0027.5127.3530.10+0.31+1.14%474328.64%
MSFT251219C005350002024-05-15 3:55PM EDT535.0023.1525.2027.850.00-316628.06%
MSFT251219C005400002024-05-20 12:46PM EDT540.0022.5024.4525.800.00-199727.55%
MSFT251219C005500002024-05-22 3:55PM EDT550.0021.8022.1023.200.00-5943327.22%
MSFT251219C005600002024-05-16 10:13AM EDT560.0018.3519.7520.850.00-16026.93%
MSFT251219C005700002024-05-22 10:57AM EDT570.0018.1317.6518.900.00-2096926.77%
MSFT251219C005800002024-05-15 12:54PM EDT580.0014.5515.7516.800.00-1029826.43%
MSFT251219C006000002024-05-21 10:33AM EDT600.0012.2012.4013.500.00-12,41526.02%
MSFT251219C006100002024-05-22 1:04PM EDT610.0010.8510.5012.500.00-2519226.12%
MSFT251219C006200002024-05-17 11:05AM EDT620.008.488.5012.050.00-267226.56%
MSFT251219C006400002024-05-22 1:33PM EDT640.008.056.009.450.00-223226.04%
認沽盤範圍2025年12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
MSFT251219P001250002024-05-17 3:14PM EDT125.000.230.200.680.00-101,93045.42%
MSFT251219P001300002024-01-30 12:08PM EDT130.000.600.031.700.00-123450.84%
MSFT251219P001350002024-04-22 9:39AM EDT135.000.540.002.650.00-131,94453.50%
MSFT251219P001400002024-04-19 2:27PM EDT140.000.800.000.000.00-20012.50%
MSFT251219P001450002024-05-14 11:19AM EDT145.000.500.015.000.00-512657.66%
MSFT251219P001500002024-05-21 3:03PM EDT150.000.600.020.750.00-358439.62%
MSFT251219P001550002024-04-22 9:41AM EDT155.001.240.002.790.00-727748.07%
MSFT251219P001600002024-05-13 3:40PM EDT160.000.570.031.230.00-2141640.32%
MSFT251219P001650002024-05-13 11:30AM EDT165.000.800.001.560.00-118140.75%
MSFT251219P001700002024-05-03 2:24PM EDT170.001.420.132.190.00-252642.08%
MSFT251219P001750002024-05-13 11:30AM EDT175.001.100.005.000.00-132748.61%
MSFT251219P001800002024-05-21 10:34AM EDT180.000.950.701.450.00-358236.90%
MSFT251219P001850002024-05-21 2:38PM EDT185.000.960.951.700.00-231036.85%
MSFT251219P001900002024-05-09 11:11AM EDT190.001.000.002.550.00-111238.64%
MSFT251219P001950002024-05-22 11:47AM EDT195.001.200.951.700.00-169434.78%
MSFT251219P002000002024-05-21 3:18PM EDT200.001.240.751.66-0.09-6.77%111,10433.64%
MSFT251219P002050002024-05-21 10:24AM EDT205.001.401.202.880.00-133436.33%
MSFT251219P002100002024-05-17 3:24PM EDT210.001.750.023.050.00-270435.72%
MSFT251219P002150002024-05-20 11:59AM EDT215.001.511.202.280.00-732832.71%
MSFT251219P002200002024-05-20 12:00PM EDT220.002.000.002.920.00-2628233.40%
MSFT251219P002250002024-05-21 2:43PM EDT225.002.000.503.350.00-549533.41%
MSFT251219P002300002024-05-21 10:47AM EDT230.002.280.022.630.00-251,37430.81%
MSFT251219P002350002024-04-15 1:59PM EDT235.004.200.504.250.00-15833.25%
MSFT251219P002400002024-05-22 1:22PM EDT240.002.672.403.600.00-2573131.06%
MSFT251219P002450002024-05-15 12:56PM EDT245.003.302.823.150.00-54087429.24%
MSFT251219P002500002024-05-21 11:45AM EDT250.003.092.503.800.00-174729.59%
MSFT251219P002550002024-05-16 9:42AM EDT255.004.352.855.050.00-172330.76%
MSFT251219P002600002024-05-22 3:55PM EDT260.004.002.844.100.00-391128.32%
MSFT251219P002650002024-04-26 12:25PM EDT265.006.452.404.350.00-132327.84%
MSFT251219P002700002024-05-21 11:38AM EDT270.004.602.354.650.00-335927.42%
MSFT251219P002750002024-05-16 3:25PM EDT275.005.543.455.150.00-234027.27%
MSFT251219P002800002024-05-22 3:50PM EDT280.006.055.155.600.00-251526.99%
MSFT251219P002850002024-05-20 3:54PM EDT285.006.354.506.000.00-11,08526.62%
MSFT251219P002900002024-05-23 11:25AM EDT290.006.135.906.40-0.73-10.64%140426.22%
MSFT251219P002950002024-05-14 12:15PM EDT295.008.356.407.100.00-158426.14%
MSFT251219P003000002024-05-21 2:11PM EDT300.007.056.607.650.00-15,43025.85%
MSFT251219P003050002024-05-06 11:36AM EDT305.0010.856.908.150.00-2,5012,83725.47%
MSFT251219P003100002024-05-21 11:59AM EDT310.008.758.108.900.00-3659925.31%
MSFT251219P003150002024-05-21 2:34PM EDT315.009.358.759.500.00-1531224.96%
MSFT251219P003200002024-05-22 11:40AM EDT320.0010.059.4010.400.00-245924.85%
MSFT251219P003250002024-04-25 1:42PM EDT325.0017.9510.1511.650.00-2753824.98%
MSFT251219P003300002024-05-21 12:51PM EDT330.0011.8710.8511.950.00-177724.30%
MSFT251219P003350002024-04-24 3:18PM EDT335.0018.1611.7512.950.00-912924.14%
MSFT251219P003400002024-05-21 12:20PM EDT340.0013.7012.6515.000.00-146224.69%
MSFT251219P003450002024-05-21 1:41PM EDT345.0014.6613.6516.150.00-215824.53%
MSFT251219P003500002024-05-21 3:29PM EDT350.0015.7814.6517.050.00-385624.16%
MSFT251219P003550002024-05-20 3:58PM EDT355.0017.8515.6017.050.00-10558823.19%
MSFT251219P003600002024-05-20 12:08PM EDT360.0019.0016.7518.050.00-4427922.85%
MSFT251219P003650002024-04-29 12:08PM EDT365.0027.3518.0019.200.00-8124822.58%
MSFT251219P003700002024-05-23 10:31AM EDT370.0020.1319.2021.05-0.67-3.22%17122.68%
MSFT251219P003750002024-05-20 3:45PM EDT375.0023.1520.6522.350.00-925922.41%
MSFT251219P003800002024-05-22 9:35AM EDT380.0023.1021.8523.250.00-367621.89%
MSFT251219P003850002024-05-21 11:13AM EDT385.0025.0423.3525.350.00-213921.99%
MSFT251219P003900002024-05-14 9:42AM EDT390.0030.6124.7526.950.00-234621.78%
MSFT251219P003950002024-05-21 11:13AM EDT395.0028.1926.3528.500.00-216321.50%
MSFT251219P004000002024-05-22 12:31PM EDT400.0029.2228.1530.150.00-22,02721.24%
MSFT251219P004050002024-05-21 10:54AM EDT405.0031.6029.8531.900.00-112821.00%
MSFT251219P004100002024-05-16 9:41AM EDT410.0035.4531.7033.750.00-248320.76%
MSFT251219P004150002024-05-22 12:29PM EDT415.0034.8033.5535.800.00-134820.58%
MSFT251219P004200002024-05-21 12:02PM EDT420.0035.6035.3536.950.00-1011819.94%
MSFT251219P004250002024-05-20 3:29PM EDT425.0041.2037.4039.500.00-19321819.93%
MSFT251219P004300002024-05-20 3:25PM EDT430.0043.1039.5542.500.00-6039620.08%
MSFT251219P004350002024-05-15 10:30AM EDT435.0047.8041.7544.100.00-638519.53%
MSFT251219P004400002024-05-22 10:34AM EDT440.0044.8543.2546.250.00-510219.21%
MSFT251219P004450002024-05-20 10:20AM EDT445.0050.8446.2548.500.00-23518.89%
MSFT251219P004500002024-05-22 10:36AM EDT450.0049.4048.7550.800.00-510618.54%
MSFT251219P004550002024-05-15 11:00AM EDT455.0057.6051.0553.350.00-578618.27%
MSFT251219P004600002024-05-20 1:07PM EDT460.0058.2653.6055.900.00-475017.96%
MSFT251219P004650002024-05-13 1:24PM EDT465.0067.1556.4558.850.00-2117.79%
MSFT251219P004700002024-05-13 1:26PM EDT470.0070.5759.0061.300.00-351917.33%
MSFT251219P004750002024-05-14 9:41AM EDT475.0073.6661.7564.500.00-25817.18%
MSFT251219P004800002024-05-16 9:41AM EDT480.0070.7064.7567.650.00-23316.96%
MSFT251219P004850002024-05-14 2:25PM EDT485.0080.3267.8070.000.00-8021116.28%
MSFT251219P004900002024-05-20 12:38PM EDT490.0076.0670.9073.250.00-412115.99%
MSFT251219P004950002024-05-15 10:30AM EDT495.0083.5573.6576.400.00-4715.59%
MSFT251219P005000002024-05-14 2:10PM EDT500.0091.5777.3579.550.00-726515.11%
MSFT251219P005050002024-05-15 10:31AM EDT505.0090.6080.8583.000.00--114.73%
MSFT251219P005100002024-05-20 3:26PM EDT510.0090.8084.4586.350.00-20010314.19%
MSFT251219P005150002024-05-20 3:27PM EDT515.0094.0488.0090.050.00-272513.79%
MSFT251219P005200002024-05-14 2:43PM EDT520.00105.8690.5593.750.00-221413.28%
MSFT251219P005350002024-02-22 2:18PM EDT535.00125.30108.60112.200.00-152717.18%
MSFT251219P005400002024-05-21 11:26AM EDT540.00110.90107.65110.700.00-2011.97%
MSFT251219P005500002024-05-23 11:43AM EDT550.00118.14116.60120.35-6.79-5.44%1212.22%
MSFT251219P005600002024-04-05 10:24AM EDT560.00138.77151.00155.500.00-2030.21%
MSFT251219P005700002024-04-02 11:13AM EDT570.00149.71169.50174.450.00-2035.78%
MSFT251219P006100002024-04-05 10:24AM EDT610.00188.47201.00205.450.00-2034.79%
MSFT251219P006200002024-05-20 9:50AM EDT620.00193.69185.50190.500.00-1116.92%