香港股市 將在 6 小時 19 分鐘 開市

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
402.02+2.90 (+0.73%)
市場開市。 截至 03:11PM EDT。
價內期權
認購期權範圍2026年6月18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
MSFT260618C001850002024-04-16 10:00AM EDT185.00247.00230.00234.500.00-1151.00%
MSFT260618C001900002024-01-08 11:41AM EDT190.00198.50233.50238.000.00--258.46%
MSFT260618C002000002024-04-08 10:21AM EDT200.00243.00217.50221.500.00-11551.18%
MSFT260618C002100002024-01-26 2:47PM EDT210.00211.00217.00221.500.00-1155.41%
MSFT260618C002150002024-02-12 12:35PM EDT215.00223.50217.00222.000.00--158.33%
MSFT260618C002200002024-02-15 4:35PM EDT220.00208.25215.00219.500.00-310458.99%
MSFT260618C002250002024-03-21 9:36AM EDT225.00225.50194.50199.500.00--1047.02%
MSFT260618C002300002024-04-12 12:17PM EDT230.00216.00193.00197.300.00-3448.02%
MSFT260618C002350002024-02-02 11:56AM EDT235.00196.00201.00205.500.00-31855.14%
MSFT260618C002450002024-04-05 12:26PM EDT245.00204.55181.00185.200.00-12346.30%
MSFT260618C002500002024-04-17 12:31PM EDT250.00188.52177.00181.150.00-21945.70%
MSFT260618C002550002024-01-18 12:49PM EDT255.00165.75175.00179.500.00-9146.80%
MSFT260618C002600002024-04-15 3:17PM EDT260.00183.00169.00173.400.00-1344.73%
MSFT260618C002650002024-01-24 10:34AM EDT265.00166.10173.00177.500.00-2149.54%
MSFT260618C002700002024-04-19 12:22PM EDT270.00161.63161.70165.800.00-11043.80%
MSFT260618C002750002024-02-12 2:56PM EDT275.00172.04169.00173.500.00--350.62%
MSFT260618C002800002024-04-08 2:32PM EDT280.00177.34155.05157.500.00-2242.39%
MSFT260618C002850002024-03-14 2:30PM EDT285.00174.20168.50173.000.00-4452.25%
MSFT260618C002900002024-04-01 9:53AM EDT290.00168.00148.20150.050.00-1441.49%
MSFT260618C003000002024-04-22 10:29AM EDT300.00138.90141.15143.10-19.10-12.09%144340.83%
MSFT260618C003050002024-04-10 1:04PM EDT305.00155.30137.70139.550.00-73440.43%
MSFT260618C003100002024-03-28 12:05PM EDT310.00150.21133.50135.950.00-11939.99%
MSFT260618C003150002024-03-18 1:52PM EDT315.00144.06138.05142.500.00-101345.05%
MSFT260618C003200002024-04-19 11:35AM EDT320.00128.29126.80130.500.00-51740.00%
MSFT260618C003250002024-03-20 3:59PM EDT325.00143.46121.40124.050.00-32338.01%
MSFT260618C003300002024-03-20 2:33PM EDT330.00139.22117.55121.150.00-55037.89%
MSFT260618C003350002024-01-23 3:50PM EDT335.00111.50122.65127.000.00-51142.21%
MSFT260618C003400002024-04-19 2:40PM EDT340.00113.60114.20115.700.00-56337.76%
MSFT260618C003450002024-03-18 2:37PM EDT345.00126.09119.70122.300.00-13342.28%
MSFT260618C003500002024-04-15 9:47AM EDT350.00127.78107.45109.900.00-46737.37%
MSFT260618C003550002024-03-28 2:27PM EDT355.00119.27105.30106.850.00-1337.07%
MSFT260618C003600002024-03-22 12:39PM EDT360.00121.30100.05102.500.00-2736.14%
MSFT260618C003650002024-03-13 11:05AM EDT365.00108.00113.40116.800.00-11644.00%
MSFT260618C003700002024-04-12 2:15PM EDT370.00112.6096.4097.900.00-355636.17%
MSFT260618C003750002024-04-08 12:19PM EDT375.00110.0093.3594.700.00-12035.74%
MSFT260618C003800002024-04-05 3:13PM EDT380.00108.4090.5592.500.00-13735.75%
MSFT260618C003850002024-04-22 10:54AM EDT385.0083.8087.5589.45-16.20-16.20%21935.35%
MSFT260618C003900002024-04-22 9:58AM EDT390.0084.0085.3086.50-2.90-3.34%44434.98%
MSFT260618C003950002024-04-22 11:47AM EDT395.0081.1482.3584.65-11.16-12.09%224535.09%
MSFT260618C004000002024-04-22 11:52AM EDT400.0079.0780.3581.80-0.33-0.42%1119134.73%
MSFT260618C004050002024-04-22 11:47AM EDT405.0076.1677.7078.95-5.83-7.11%120534.35%
MSFT260618C004100002024-04-22 11:01AM EDT410.0071.8375.0576.50-3.02-4.03%18034.14%
MSFT260618C004150002024-04-18 1:53PM EDT415.0077.0972.8074.050.00-19033.90%
MSFT260618C004200002024-04-22 10:20AM EDT420.0069.8570.5071.80-1.80-2.51%343333.73%
MSFT260618C004250002024-04-19 11:02AM EDT425.0068.7868.2569.40-0.87-1.25%542933.49%
MSFT260618C004300002024-04-22 11:41AM EDT430.0065.0065.6067.10-0.80-1.22%12833.26%
MSFT260618C004350002024-03-28 11:11AM EDT435.0074.1963.7564.900.00-11533.06%
MSFT260618C004400002024-04-19 3:37PM EDT440.0060.8061.2062.650.00-52232.83%
MSFT260618C004450002024-02-13 11:08AM EDT445.0061.5071.6575.050.00-2538.81%
MSFT260618C004500002024-04-19 3:15PM EDT450.0057.0555.8558.600.00-324532.49%
MSFT260618C004550002024-04-19 3:23PM EDT455.0055.4555.2556.600.00-161032.31%
MSFT260618C004600002024-03-20 12:55PM EDT460.0065.0451.3055.500.00-16432.49%
MSFT260618C004650002024-04-19 3:37PM EDT465.0051.8051.5052.850.00-52131.99%
MSFT260618C004700002024-03-22 3:32PM EDT470.0063.9747.6551.500.00-27432.03%
MSFT260618C004750002024-04-17 12:29PM EDT475.0052.4547.3548.900.00-28131.53%
MSFT260618C004800002024-04-17 3:19PM EDT480.0051.9246.0547.200.00-83065931.38%
MSFT260618C004900002024-04-12 1:21PM EDT490.0052.6042.7543.800.00-10023531.04%
MSFT260618C005000002024-04-22 2:18PM EDT500.0040.0639.5540.45+0.81+2.06%4412630.66%
MSFT260618C005200002024-04-15 3:44PM EDT520.0039.2532.9534.550.00-111330.03%
MSFT260618C005400002024-04-16 12:06PM EDT540.0034.6028.6530.050.00-24329.79%
MSFT260618C005500002024-04-22 2:33PM EDT550.0027.2025.8527.30-0.30-1.09%59329.33%
MSFT260618C005600002024-04-19 10:32AM EDT560.0024.4524.3025.650.00-27829.34%
MSFT260618C005800002024-04-19 12:29PM EDT580.0020.5019.9521.850.00-122528.96%
MSFT260618C006000002024-04-19 11:28AM EDT600.0018.3217.2018.400.00-213528.51%
MSFT260618C006100002024-03-04 10:32AM EDT610.0018.2018.0020.700.00-3330.46%
MSFT260618C006200002024-04-18 11:59AM EDT620.0017.5013.0016.000.00-217728.45%
MSFT260618C006400002024-04-18 1:39PM EDT640.0015.5011.0014.450.00-896528.73%
認沽盤範圍2026年6月18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
MSFT260618P001850002024-04-19 10:25AM EDT185.002.751.303.500.00-448434.12%
MSFT260618P001900002024-04-17 3:11PM EDT190.002.781.184.700.00-1164435.41%
MSFT260618P001950002024-04-15 1:35PM EDT195.002.921.505.500.00-402135.71%
MSFT260618P002000002024-04-18 2:10PM EDT200.003.502.006.000.00-11335.43%
MSFT260618P002050002024-04-02 12:21PM EDT205.003.503.506.500.00-1235.10%
MSFT260618P002100002024-02-15 1:24PM EDT210.004.202.906.500.00-6634.05%
MSFT260618P002150002024-03-18 1:33PM EDT215.003.943.055.450.00--131.53%
MSFT260618P002200002024-01-04 3:44PM EDT220.007.502.507.000.00--132.69%
MSFT260618P002250002024-03-12 10:53AM EDT225.004.102.506.500.00-54331.05%
MSFT260618P002300002024-04-19 10:15AM EDT230.006.105.756.300.00-13629.83%
MSFT260618P002350002024-04-16 1:13PM EDT235.006.106.156.600.00-1629.27%
MSFT260618P002400002024-04-15 2:11PM EDT240.006.206.707.650.00-21929.58%
MSFT260618P002450002024-03-22 12:04PM EDT245.006.207.658.250.00-11329.30%
MSFT260618P002500002024-04-19 1:40PM EDT250.008.347.708.550.00-111928.68%
MSFT260618P002550002024-04-15 9:46AM EDT255.006.808.409.400.00-1128.60%
MSFT260618P002600002024-04-17 3:44PM EDT260.008.609.0510.100.00-1528.34%
MSFT260618P002650002024-04-11 3:49PM EDT265.007.839.7010.750.00-1328.00%
MSFT260618P002700002024-04-11 1:45PM EDT270.008.4010.3510.950.00-2227.24%
MSFT260618P002750002024-04-19 12:26PM EDT275.0011.9811.2012.200.00-22727.36%
MSFT260618P002800002024-04-22 12:54PM EDT280.0012.7511.9012.60+1.25+10.87%144226.76%
MSFT260618P002850002024-04-03 1:30PM EDT285.0010.9312.8013.750.00-1126.71%
MSFT260618P002900002024-04-08 12:29PM EDT290.0011.4713.6514.350.00-1326.22%
MSFT260618P002950002024-04-19 2:18PM EDT295.0016.4814.6015.250.00-14225.93%
MSFT260618P003000002024-04-19 12:26PM EDT300.0016.6315.4516.600.00-219825.92%
MSFT260618P003050002024-04-08 3:33PM EDT305.0013.5716.5018.650.00-43426.31%
MSFT260618P003100002024-04-16 10:07AM EDT310.0015.9517.6518.600.00-1525.32%
MSFT260618P003150002024-04-04 1:03PM EDT315.0015.2218.7019.900.00-12325.16%
MSFT260618P003200002024-04-17 2:24PM EDT320.0018.7319.8521.050.00-1322824.88%
MSFT260618P003250002024-04-19 2:17PM EDT325.0022.5021.1522.200.00-12724.58%
MSFT260618P003300002024-04-19 10:01AM EDT330.0021.3522.3023.400.00-195624.28%
MSFT260618P003350002024-04-04 10:16AM EDT335.0019.8323.6024.750.00-72024.03%
MSFT260618P003400002024-04-04 1:09PM EDT340.0020.5825.0526.200.00-1823.81%
MSFT260618P003450002024-04-22 11:46AM EDT345.0028.4326.4527.50+6.32+28.58%22623.48%
MSFT260618P003500002024-04-22 11:46AM EDT350.0029.9328.1029.10+0.11+0.37%238423.28%
MSFT260618P003550002024-03-15 10:52AM EDT355.0024.8024.4026.500.00-23020.97%
MSFT260618P003600002024-04-12 10:44AM EDT360.0027.3431.1032.450.00-1222.85%
MSFT260618P003650002024-02-12 11:55AM EDT365.0029.9928.8531.100.00-22021.17%
MSFT260618P003700002024-04-22 1:34PM EDT370.0036.1135.0035.95-0.74-2.01%2422.38%
MSFT260618P003750002024-04-02 11:34AM EDT375.0031.4036.3537.700.00-30030022.10%
MSFT260618P003800002024-04-22 1:36PM EDT380.0039.3538.4539.45+0.50+1.29%39121.79%
MSFT260618P003850002024-04-12 10:44AM EDT385.0035.4240.2541.550.00-14721.61%
MSFT260618P003900002024-02-09 3:38PM EDT390.0037.7539.3542.950.00-21021.09%
MSFT260618P004000002024-04-19 10:36AM EDT400.0047.9046.9047.850.00-16920.89%
MSFT260618P004050002024-04-18 2:04PM EDT405.0048.1048.5050.050.00-102320.62%
MSFT260618P004100002024-04-18 11:28AM EDT410.0049.2351.2552.450.00-52920.42%
MSFT260618P004150002024-04-17 3:25PM EDT415.0050.8053.2555.000.00-2220.24%
MSFT260618P004200002024-03-26 12:42PM EDT420.0048.1055.8557.150.00-1319.86%
MSFT260618P004250002024-03-25 9:52AM EDT425.0050.5058.1559.700.00-5619.62%
MSFT260618P004300002024-03-08 3:34PM EDT430.0059.6050.4052.500.00-2215.17%
MSFT260618P004350002024-04-18 11:28AM EDT435.0060.5063.7065.100.00-513219.17%
MSFT260618P004400002024-04-04 9:50AM EDT440.0055.1865.6567.800.00-218118.88%
MSFT260618P004450002024-02-01 3:12PM EDT445.0068.7560.7063.950.00--1115.68%
MSFT260618P004500002024-02-08 4:16PM EDT450.0066.0068.0071.350.00-515617.39%
MSFT260618P004650002024-03-26 10:07AM EDT465.0069.8780.1082.750.00-6617.56%
MSFT260618P004750002024-03-04 11:47AM EDT475.0079.3875.2578.100.00-2210.79%
MSFT260618P004900002024-04-11 10:15AM EDT490.0084.8096.90100.500.00-1016.55%
MSFT260618P005000002024-04-15 1:21PM EDT500.0095.00104.40106.950.00-36715.43%
MSFT260618P005200002024-02-05 3:13PM EDT520.00118.11118.60122.350.00-2113.79%
MSFT260618P005400002024-02-12 11:55AM EDT540.00125.02125.60130.500.00--10.00%
MSFT260618P005800002024-01-30 4:20PM EDT580.00171.69164.00168.500.00--00.00%
MSFT260618P006000002024-01-30 4:20PM EDT600.00191.27184.00188.500.00--00.00%