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
413.64-8.26 (-1.96%)
收市:04:00PM EDT
415.03 +1.39 (+0.34%)
市前: 07:40AM EDT
價內期權
認購期權範圍2026年1月16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
MSFT260116C001600002024-04-15 1:26PM EDT160.00267.850.000.000.00-41130.00%
MSFT260116C001650002024-03-05 10:43AM EDT165.00252.86268.00272.500.00-505473.09%
MSFT260116C001700002024-02-06 4:54PM EDT170.00245.80247.50252.500.00-1653.17%
MSFT260116C001800002023-12-18 2:50PM EDT180.00206.14223.50228.000.00-10210.00%
MSFT260116C001850002024-01-26 4:39PM EDT185.00232.00236.00241.000.00-2650.32%
MSFT260116C001900002024-03-22 1:52PM EDT190.00252.500.000.000.00-18370.00%
MSFT260116C001950002024-01-26 1:38PM EDT195.00222.29227.50232.500.00-4552.88%
MSFT260116C002000002024-04-15 10:35AM EDT200.00238.000.000.000.00-11160.00%
MSFT260116C002050002024-04-08 10:33AM EDT205.00237.000.000.000.00-18380.00%
MSFT260116C002100002024-02-22 2:06PM EDT210.00216.19232.00237.000.00-11866.20%
MSFT260116C002150002024-03-21 2:42PM EDT215.00231.750.000.000.00-3290.00%
MSFT260116C002200002024-02-20 10:33AM EDT220.00201.88224.00228.500.00-13564.37%
MSFT260116C002250002024-04-05 11:14AM EDT225.00216.000.000.000.00-1250.00%
MSFT260116C002300002024-02-01 3:18PM EDT230.00192.02202.00206.450.00-21650.17%
MSFT260116C002350002024-02-09 10:38AM EDT235.00199.55189.25193.000.00-5442.67%
MSFT260116C002400002024-03-21 11:42AM EDT240.00207.950.000.000.00-240.00%
MSFT260116C002450002024-02-02 4:54PM EDT245.00187.67189.50193.150.00-11749.58%
MSFT260116C002500002024-04-02 2:23PM EDT250.00193.550.000.000.00-212010.00%
MSFT260116C002550002024-03-07 2:05PM EDT255.00177.40190.05194.800.00-505554.30%
MSFT260116C002600002024-04-11 10:04AM EDT260.00188.000.000.000.00-3330.00%
MSFT260116C002650002024-04-10 2:42PM EDT265.00182.470.000.000.00-10450.00%
MSFT260116C002700002024-04-15 3:12PM EDT270.00172.100.000.000.00-14950.00%
MSFT260116C002750002024-04-15 2:04PM EDT275.00167.750.000.000.00-51310.00%
MSFT260116C002800002024-03-28 3:37PM EDT280.00168.310.000.000.00-1460.00%
MSFT260116C002850002024-03-26 10:01AM EDT285.00167.070.000.000.00-27760.00%
MSFT260116C002900002024-04-12 9:30AM EDT290.00163.650.000.000.00-1390.00%
MSFT260116C002950002024-04-02 10:00AM EDT295.00154.450.000.000.00-5140.00%
MSFT260116C003000002024-04-12 2:11PM EDT300.00153.890.000.000.00-46290.00%
MSFT260116C003050002024-04-02 10:00AM EDT305.00146.700.000.000.00-2750.00%
MSFT260116C003100002024-04-15 3:09PM EDT310.00139.500.000.000.00-21780.00%
MSFT260116C003150002024-04-04 3:27PM EDT315.00139.500.000.000.00-31610.00%
MSFT260116C003200002024-04-12 10:46AM EDT320.00138.120.000.000.00-10820.00%
MSFT260116C003250002024-04-12 10:46AM EDT325.00134.530.000.000.00-101350.00%
MSFT260116C003300002024-04-01 12:37PM EDT330.00131.700.000.000.00-32440.00%
MSFT260116C003350002024-04-08 10:34AM EDT335.00131.410.000.000.00-21290.00%
MSFT260116C003400002024-04-15 10:45AM EDT340.00124.000.000.000.00-71030.00%
MSFT260116C003450002024-04-10 12:45PM EDT345.00118.720.000.000.00-501220.00%
MSFT260116C003500002024-04-15 12:53PM EDT350.00115.740.000.000.00-25920.00%
MSFT260116C003550002024-04-15 2:15PM EDT355.00108.100.000.000.00-1630.00%
MSFT260116C003600002024-04-08 10:51AM EDT360.00113.580.000.000.00-22400.00%
MSFT260116C003650002024-04-04 3:19PM EDT365.00104.950.000.000.00-18140.00%
MSFT260116C003700002024-04-05 11:40AM EDT370.00105.500.000.000.00-23950.00%
MSFT260116C003750002024-04-15 3:19PM EDT375.0093.950.000.000.00-34560.00%
MSFT260116C003800002024-04-15 2:50PM EDT380.0092.080.000.000.00-27160.00%
MSFT260116C003850002024-04-09 10:58AM EDT385.0094.000.000.000.00-11610.00%
MSFT260116C003900002024-04-15 3:30PM EDT390.0086.240.000.000.00-12740.00%
MSFT260116C003950002024-04-15 3:48PM EDT395.0082.800.000.000.00-171,4250.00%
MSFT260116C004000002024-04-15 3:17PM EDT400.0080.000.000.000.00-61,8680.00%
MSFT260116C004050002024-04-15 3:41PM EDT405.0077.510.000.000.00-192,7890.00%
MSFT260116C004100002024-04-15 3:55PM EDT410.0074.800.000.000.00-112,1820.00%
MSFT260116C004150002024-04-15 2:28PM EDT415.0072.650.000.000.00-19920.05%
MSFT260116C004200002024-04-12 1:52PM EDT420.0074.530.000.000.00-162,0820.20%
MSFT260116C004250002024-04-15 2:43PM EDT425.0067.850.000.000.00-43,5960.39%
MSFT260116C004300002024-04-15 11:41AM EDT430.0070.000.000.000.00-122,3270.78%
MSFT260116C004350002024-04-12 10:53AM EDT435.0066.200.000.000.00-21260.78%
MSFT260116C004400002024-04-12 2:34PM EDT440.0064.500.000.000.00-25270.78%
MSFT260116C004450002024-04-12 2:54PM EDT445.0061.650.000.000.00-5015631.56%
MSFT260116C004500002024-04-15 1:51PM EDT450.0056.120.000.000.00-71,6621.56%
MSFT260116C004550002024-04-15 1:40PM EDT455.0054.110.000.000.00-83101.56%
MSFT260116C004600002024-04-15 1:42PM EDT460.0052.400.000.000.00-14191.56%
MSFT260116C004650002024-04-11 12:28PM EDT465.0055.150.000.000.00-21871.56%
MSFT260116C004700002024-04-11 3:54PM EDT470.0054.440.000.000.00-61,4441.56%
MSFT260116C004750002024-04-15 1:18PM EDT475.0048.000.000.000.00-37611.56%
MSFT260116C004800002024-04-15 12:07PM EDT480.0046.800.000.000.00-11373.13%
MSFT260116C004900002024-04-15 2:12PM EDT490.0040.000.000.000.00-11983.13%
MSFT260116C005000002024-04-15 3:55PM EDT500.0036.650.000.000.00-1191,5433.13%
MSFT260116C005200002024-04-11 1:04PM EDT520.0035.170.000.000.00-205263.13%
MSFT260116C005400002024-04-15 1:18PM EDT540.0027.150.000.000.00-14273.13%
MSFT260116C005500002024-04-15 1:27PM EDT550.0024.300.000.000.00-504243.13%
MSFT260116C005600002024-04-04 2:50PM EDT560.0023.000.000.000.00-11893.13%
MSFT260116C005700002024-04-15 1:31PM EDT570.0019.830.000.000.00-19546.25%
MSFT260116C005800002024-04-11 10:20AM EDT580.0019.650.000.000.00-289886.25%
MSFT260116C006000002024-04-15 3:03PM EDT600.0014.750.000.000.00-17846.25%
MSFT260116C006100002024-04-11 2:35PM EDT610.0016.000.000.000.00-22426.25%
MSFT260116C006200002024-04-15 3:11PM EDT620.0012.500.000.000.00-504416.25%
MSFT260116C006400002024-04-09 1:23PM EDT640.0011.350.000.000.00--16.25%
認沽盤範圍2026年1月16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
MSFT260116P001600002024-04-12 2:09PM EDT160.001.300.000.000.00-1774312.50%
MSFT260116P001650002024-04-12 11:02AM EDT165.001.550.000.000.00-119612.50%
MSFT260116P001700002024-04-11 12:48PM EDT170.001.350.000.000.00-154212.50%
MSFT260116P001750002024-04-04 11:30AM EDT175.001.760.000.000.00-216412.50%
MSFT260116P001800002024-04-12 2:09PM EDT180.001.920.000.000.00-153812.50%
MSFT260116P001850002024-04-15 12:16PM EDT185.001.870.000.000.00-418212.50%
MSFT260116P001900002024-04-02 9:42AM EDT190.002.690.000.000.00-55112.50%
MSFT260116P001950002024-04-11 3:14PM EDT195.002.010.000.000.00-775412.50%
MSFT260116P002000002024-04-12 1:30PM EDT200.002.510.000.000.00-181,03612.50%
MSFT260116P002050002024-03-07 11:05AM EDT205.002.971.063.950.00-222635.39%
MSFT260116P002100002024-03-28 2:55PM EDT210.002.650.000.000.00-2837812.50%
MSFT260116P002150002024-04-04 11:33AM EDT215.002.820.000.000.00-20029012.50%
MSFT260116P002200002024-04-02 12:20PM EDT220.003.200.000.000.00-119112.50%
MSFT260116P002250002024-04-08 12:39PM EDT225.003.380.000.000.00-14346.25%
MSFT260116P002300002024-03-22 11:35AM EDT230.003.500.000.000.00-12356.25%
MSFT260116P002350002024-03-13 10:10AM EDT235.004.582.005.200.00-106731.52%
MSFT260116P002400002024-04-15 1:54PM EDT240.004.500.000.000.00-16886.25%
MSFT260116P002450002024-04-01 9:32AM EDT245.004.740.000.000.00-12426.25%
MSFT260116P002500002024-04-15 2:19PM EDT250.005.700.000.000.00-34286.25%
MSFT260116P002550002024-04-12 11:23AM EDT255.005.680.000.000.00-101456.25%
MSFT260116P002600002024-04-12 10:34AM EDT260.006.070.000.000.00-101666.25%
MSFT260116P002650002024-04-12 11:23AM EDT265.006.550.000.000.00-107986.25%
MSFT260116P002700002024-04-05 11:57AM EDT270.006.840.000.000.00-15276.25%
MSFT260116P002750002024-03-22 2:05PM EDT275.007.200.000.000.00-11366.25%
MSFT260116P002800002024-04-15 2:00PM EDT280.008.650.000.000.00-11566.25%
MSFT260116P002850002024-04-15 9:30AM EDT285.008.190.000.000.00-11926.25%
MSFT260116P002900002024-04-08 2:24PM EDT290.008.970.000.000.00-11,0406.25%
MSFT260116P002950002024-04-15 1:50PM EDT295.0010.700.000.000.00-1516.25%
MSFT260116P003000002024-04-15 2:51PM EDT300.0011.500.000.000.00-37226.25%
MSFT260116P003050002024-04-01 11:58AM EDT305.0011.000.000.000.00-11256.25%
MSFT260116P003100002024-04-04 12:11PM EDT310.0011.310.000.000.00-22383.13%
MSFT260116P003150002024-04-11 3:40PM EDT315.0011.940.000.000.00-21903.13%
MSFT260116P003200002024-04-15 3:46PM EDT320.0015.250.000.000.00-106633.13%
MSFT260116P003250002024-04-11 2:16PM EDT325.0013.600.000.000.00-12553.13%
MSFT260116P003300002024-04-12 10:43AM EDT330.0016.250.000.000.00-714423.13%
MSFT260116P003350002024-04-15 1:31PM EDT335.0018.170.000.000.00-1573.13%
MSFT260116P003400002024-04-15 12:23PM EDT340.0018.000.000.000.00-49493.13%
MSFT260116P003450002024-04-11 2:12PM EDT345.0017.450.000.000.00-144353.13%
MSFT260116P003500002024-04-15 2:14PM EDT350.0022.080.000.000.00-3061,0073.13%
MSFT260116P003550002024-03-21 10:04AM EDT355.0020.680.000.000.00-11363.13%
MSFT260116P003600002024-04-15 2:12PM EDT360.0024.800.000.000.00-12671.56%
MSFT260116P003650002024-03-28 11:46AM EDT365.0024.350.000.000.00-36091.56%
MSFT260116P003700002024-04-15 9:51AM EDT370.0024.180.000.000.00-25501.56%
MSFT260116P003750002024-04-12 12:27PM EDT375.0027.250.000.000.00-14681.56%
MSFT260116P003800002024-04-15 1:31PM EDT380.0030.950.000.000.00-51,4231.56%
MSFT260116P003850002024-04-12 2:54PM EDT385.0031.450.000.000.00-5005571.56%
MSFT260116P003900002024-04-11 1:53PM EDT390.0030.250.000.000.00-6026760.78%
MSFT260116P003950002024-04-05 12:48PM EDT395.0033.500.000.000.00-126850.78%
MSFT260116P004000002024-04-15 11:31AM EDT400.0035.620.000.000.00-173670.78%
MSFT260116P004050002024-04-05 12:25PM EDT405.0036.900.000.000.00-111510.39%
MSFT260116P004100002024-04-05 12:50PM EDT410.0039.050.000.000.00-111040.20%
MSFT260116P004150002024-04-11 1:45PM EDT415.0039.250.000.000.00-412690.00%
MSFT260116P004200002024-04-15 2:00PM EDT420.0047.000.000.000.00-18410.00%
MSFT260116P004250002024-04-15 3:25PM EDT425.0049.500.000.000.00-1023,0260.00%
MSFT260116P004300002024-04-02 10:47AM EDT430.0049.020.000.000.00-502600.00%
MSFT260116P004350002024-03-19 2:02PM EDT435.0051.500.000.000.00-1180.00%
MSFT260116P004400002024-04-12 3:57PM EDT440.0053.350.000.000.00-11150.00%
MSFT260116P004450002024-03-12 10:50AM EDT445.0059.9053.2055.400.00-12316.66%
MSFT260116P004500002024-04-15 12:48PM EDT450.0059.250.000.000.00-361040.00%
MSFT260116P004550002024-04-15 10:15AM EDT455.0059.400.000.000.00-49510.00%
MSFT260116P004600002024-04-15 1:51PM EDT460.0068.190.000.000.00-121020.00%
MSFT260116P004650002024-04-15 1:51PM EDT465.0071.170.000.000.00-31360.00%
MSFT260116P004700002024-03-14 2:00PM EDT470.0068.2568.8570.750.00-101,12515.37%
MSFT260116P004750002024-02-28 1:32PM EDT475.0081.0171.0076.000.00-21516.11%
MSFT260116P004800002024-04-02 2:24PM EDT480.0075.910.000.000.00-2100.00%
MSFT260116P004900002024-02-28 1:55PM EDT490.0091.1380.5085.500.00-688614.66%
MSFT260116P005000002024-03-28 9:30AM EDT500.0088.060.000.000.00-2900.00%
MSFT260116P005200002024-02-26 12:24PM EDT520.00113.50103.10106.400.00-107.26%
MSFT260116P005400002024-04-11 2:12PM EDT540.00114.780.000.000.00-110.00%
MSFT260116P005500002024-04-15 3:33PM EDT550.00136.500.000.000.00-120.00%
MSFT260116P005600002024-04-04 2:44PM EDT560.00138.000.000.000.00-220.00%
MSFT260116P005700002024-01-23 10:43AM EDT570.00172.000.000.000.00-300.00%
MSFT260116P005800002024-04-15 11:29AM EDT580.00157.190.000.000.00-200.00%
MSFT260116P006000002024-03-04 4:16PM EDT600.00184.23177.00182.000.00-240.00%