香港股市 將在 6 小時 5 分鐘 開市

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
401.58+2.46 (+0.62%)
市場開市。 截至 03:25PM EDT。
價內期權
認購期權範圍2026年12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
MSFT261218C001850002024-04-16 12:57PM EDT185.00233.31233.50238.50-16.69-6.68%11,09350.07%
MSFT261218C001900002024-03-06 11:06AM EDT190.00227.80249.50254.500.00-1466.73%
MSFT261218C001950002024-04-01 9:36AM EDT195.00251.75225.50230.000.00-11050.89%
MSFT261218C002000002024-04-19 1:58PM EDT200.00222.84221.50226.000.00-115350.35%
MSFT261218C002050002024-04-03 12:44PM EDT205.00236.02217.50222.000.00-2549.79%
MSFT261218C002100002024-02-29 11:25AM EDT210.00221.00229.50234.000.00-1359.74%
MSFT261218C002150002024-03-21 2:50PM EDT215.00237.20207.00211.500.00-3546.71%
MSFT261218C002200002024-04-19 10:19AM EDT220.00207.00205.50210.500.00-12948.46%
MSFT261218C002250002024-04-12 1:22PM EDT225.00222.00201.50206.500.00-11547.87%
MSFT261218C002300002024-04-03 1:12PM EDT230.00217.72197.50202.500.00-51347.28%
MSFT261218C002350002024-02-09 10:38AM EDT235.00207.02195.50200.500.00-5748.05%
MSFT261218C002400002024-04-16 1:13PM EDT240.00205.79190.30194.500.00-213546.08%
MSFT261218C002450002024-04-12 12:18PM EDT245.00208.50186.75191.000.00-3645.81%
MSFT261218C002500002024-04-15 1:31PM EDT250.00198.00182.70187.000.00-15945.20%
MSFT261218C002550002024-04-15 11:26AM EDT255.00200.20179.00183.500.00-3844.89%
MSFT261218C002600002024-04-01 2:04PM EDT260.00175.20175.15180.00-19.93-10.21%113344.57%
MSFT261218C002650002024-04-08 12:29PM EDT265.00193.02171.50176.500.00-1544.24%
MSFT261218C002700002024-04-19 12:22PM EDT270.00167.43168.55172.450.00-12643.57%
MSFT261218C002750002024-04-09 2:30PM EDT275.00185.30164.75168.350.00-2742.88%
MSFT261218C002800002024-04-17 2:05PM EDT280.00172.60161.70164.750.00-21442.46%
MSFT261218C002850002024-04-08 12:42PM EDT285.00179.32157.55160.950.00-121341.93%
MSFT261218C002900002024-04-16 9:48AM EDT290.00166.90155.20157.700.00-13541.68%
MSFT261218C002950002024-03-21 9:42AM EDT295.00175.52148.05152.500.00-2940.40%
MSFT261218C003000002024-04-22 2:26PM EDT300.00150.00148.20150.95+3.00+2.04%642041.02%
MSFT261218C003050002024-03-28 1:18PM EDT305.00159.00144.10147.300.00-11640.52%
MSFT261218C003100002024-03-07 10:37AM EDT310.00142.25160.05163.500.00-91249.88%
MSFT261218C003150002024-04-22 9:30AM EDT315.00137.58138.00141.15-3.32-2.36%23740.08%
MSFT261218C003200002024-04-22 10:19AM EDT320.00134.23135.25137.30-0.17-0.13%16539.46%
MSFT261218C003250002024-04-15 9:55AM EDT325.00131.50131.75134.40-21.73-14.18%63239.29%
MSFT261218C003300002024-04-18 2:46PM EDT330.00132.47128.35130.750.00-511438.76%
MSFT261218C003350002024-04-08 1:50PM EDT335.00144.20124.50128.050.00-32838.65%
MSFT261218C003400002024-04-19 2:52PM EDT340.00121.70122.35124.250.00-112438.02%
MSFT261218C003450002024-04-18 2:50PM EDT345.00123.35119.20121.350.00-22,88737.80%
MSFT261218C003500002024-04-22 2:40PM EDT350.00117.52116.80118.90+2.32+2.01%62,45637.76%
MSFT261218C003550002024-04-15 2:34PM EDT355.00125.32113.90116.250.00-116937.61%
MSFT261218C003600002024-04-22 11:28AM EDT360.00109.35111.00112.40-0.55-0.50%89210,25936.93%
MSFT261218C003650002024-04-17 12:26PM EDT365.00116.45107.70109.550.00-11,04136.67%
MSFT261218C003700002024-04-22 2:29PM EDT370.00106.65105.50108.15+1.20+1.14%21,31237.00%
MSFT261218C003750002024-04-17 11:21AM EDT375.00112.47102.05104.300.00-134,87736.29%
MSFT261218C003800002024-04-22 9:35AM EDT380.00100.3499.10102.90+1.66+1.68%14,62536.59%
MSFT261218C003850002024-04-18 3:52PM EDT385.00100.0096.45100.150.00-248136.31%
MSFT261218C003900002024-04-19 3:55PM EDT390.0093.3593.7096.550.00-255035.68%
MSFT261218C003950002024-04-22 12:05PM EDT395.0091.0091.2094.15+0.12+0.13%146435.52%
MSFT261218C004000002024-04-22 2:52PM EDT400.0090.0089.2091.40+0.93+1.04%441,46535.20%
MSFT261218C004050002024-04-22 12:35PM EDT405.0085.5687.4089.30-0.34-0.40%633335.14%
MSFT261218C004100002024-04-19 12:36PM EDT410.0083.3383.7586.800.00-261934.89%
MSFT261218C004150002024-04-22 1:31PM EDT415.0081.9782.3084.20+2.32+2.91%721434.60%
MSFT261218C004200002024-04-22 11:01AM EDT420.0077.0079.6581.80-2.37-2.99%570534.37%
MSFT261218C004250002024-04-22 1:33PM EDT425.0077.2577.2579.50-0.25-0.32%341634.17%
MSFT261218C004300002024-04-22 12:47PM EDT430.0074.6075.0077.35-5.40-6.75%251434.01%
MSFT261218C004350002024-04-19 1:26PM EDT435.0072.8072.5075.950.00-37834.13%
MSFT261218C004400002024-04-22 2:59PM EDT440.0071.4270.4073.60+1.12+1.59%919933.86%
MSFT261218C004450002024-04-22 12:26PM EDT445.0067.6268.1070.10-16.66-19.77%12633.14%
MSFT261218C004500002024-04-22 11:01AM EDT450.0064.4066.2567.95-1.60-2.42%342732.93%
MSFT261218C004550002024-04-18 11:49AM EDT455.0071.5964.0565.900.00-18232.74%
MSFT261218C004600002024-04-18 2:05PM EDT460.0066.4262.7064.450.00-10217932.77%
MSFT261218C004650002024-04-18 1:48PM EDT465.0058.9760.5062.65-5.48-8.50%213132.65%
MSFT261218C004700002024-04-22 10:13AM EDT470.0058.7358.0060.10-12.48-17.53%61,20632.23%
MSFT261218C004750002024-04-22 9:57AM EDT475.0057.4956.6058.25-6.08-9.56%12,34632.07%
MSFT261218C004800002024-04-19 2:06PM EDT480.0055.1654.7056.450.00-82,30131.91%
MSFT261218C004900002024-04-19 2:47PM EDT490.0051.0051.6553.350.00-223031.74%
MSFT261218C005000002024-04-22 1:55PM EDT500.0048.7048.1050.15+0.20+0.41%23,24831.48%
MSFT261218C005200002024-04-22 10:45AM EDT520.0042.4242.1044.10-0.46-1.07%298230.95%
MSFT261218C005400002024-04-19 9:56AM EDT540.0038.8036.7038.600.00-2783030.44%
MSFT261218C005500002024-04-19 3:23PM EDT550.0034.2033.5036.300.00-61,66930.29%
MSFT261218C005600002024-04-19 10:26AM EDT560.0032.5031.5034.000.00-136830.09%
MSFT261218C005800002024-04-19 10:19AM EDT580.0028.3927.6029.250.00-542329.50%
MSFT261218C006000002024-04-22 10:18AM EDT600.0024.2023.7025.65+0.10+0.41%234029.22%
MSFT261218C006100002024-04-17 2:13PM EDT610.0026.4521.8524.300.00-305329.22%
MSFT261218C006200002024-04-22 10:37AM EDT620.0020.4520.0023.45-0.35-1.68%388729.43%
MSFT261218C006400002024-04-22 3:05PM EDT640.0018.5018.0020.50+0.20+1.09%111629.15%
認沽盤範圍2026年12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
MSFT261218P001850002024-04-17 3:51PM EDT185.003.603.404.000.00-31,23631.64%
MSFT261218P001900002024-04-15 12:13PM EDT190.003.482.115.200.00-287132.66%
MSFT261218P001950002024-04-15 12:20PM EDT195.003.833.956.500.00-402233.55%
MSFT261218P002000002024-04-19 1:49PM EDT200.004.703.006.000.00-37731.88%
MSFT261218P002050002024-04-18 12:36PM EDT205.005.003.006.400.00-51631.46%
MSFT261218P002100002024-04-19 1:07PM EDT210.005.304.156.45-0.39-6.85%21530.58%
MSFT261218P002150002024-04-18 9:46AM EDT215.005.735.006.750.00-101330.03%
MSFT261218P002200002024-04-10 11:07AM EDT220.005.756.257.100.00-101929.53%
MSFT261218P002250002024-04-16 10:04AM EDT225.006.556.657.800.00-12329.41%
MSFT261218P002300002024-04-09 2:48PM EDT230.006.507.258.000.00-1528.72%
MSFT261218P002350002024-04-10 11:07AM EDT235.007.087.909.050.00-101728.89%
MSFT261218P002400002024-04-10 11:07AM EDT240.007.158.459.750.00-102228.66%
MSFT261218P002450002024-04-19 1:55PM EDT245.009.409.109.800.00-12527.82%
MSFT261218P002500002024-04-19 12:34PM EDT250.0010.259.8511.050.00-49128.03%
MSFT261218P002550002024-04-11 1:12PM EDT255.008.7510.2011.450.00-11727.48%
MSFT261218P002600002024-04-22 2:04PM EDT260.0011.5611.1511.80+0.86+8.04%213926.88%
MSFT261218P002650002024-04-16 12:48PM EDT265.0010.9211.9513.300.00-313527.16%
MSFT261218P002700002024-04-22 12:54PM EDT270.0013.5812.7014.15+2.31+20.50%141626.90%
MSFT261218P002750002024-04-22 12:02PM EDT275.0014.3813.6014.95+0.33+2.35%204526.58%
MSFT261218P002800002024-04-02 9:30AM EDT280.0012.8014.6515.900.00-24626.34%
MSFT261218P002850002024-04-17 1:29PM EDT285.0014.9715.1516.800.00-12126.04%
MSFT261218P002900002024-04-12 10:43AM EDT290.0014.6016.3517.850.00-61425.81%
MSFT261218P002950002024-04-02 10:19AM EDT295.0015.6017.1518.550.00-102625.35%
MSFT261218P003000002024-04-22 11:51AM EDT300.0019.4518.0519.85+0.65+3.46%114625.23%
MSFT261218P003050002024-03-22 10:50AM EDT305.0017.1019.7022.250.00-1125.70%
MSFT261218P003100002024-04-04 1:45PM EDT310.0017.5020.3022.200.00-356124.76%
MSFT261218P003150002024-03-21 9:30AM EDT315.0018.8622.0525.500.00-13125.61%
MSFT261218P003200002024-04-15 3:47PM EDT320.0021.6022.8024.400.00-3446324.12%
MSFT261218P003250002024-04-10 12:23PM EDT325.0021.6024.3525.850.00-15123.95%
MSFT261218P003300002024-04-19 12:29PM EDT330.0027.1025.2026.850.00-12323.53%
MSFT261218P003350002024-04-18 3:12PM EDT335.0027.0026.5528.100.00-21923.21%
MSFT261218P003400002024-04-18 9:38AM EDT340.0027.8028.3529.950.00-244523.16%
MSFT261218P003450002024-04-18 2:08PM EDT345.0029.5029.3531.550.00-556822.96%
MSFT261218P003500002024-04-18 2:02PM EDT350.0031.3531.1032.900.00-8777622.62%
MSFT261218P003550002024-04-16 9:30AM EDT355.0031.5032.8034.200.00-32322.25%
MSFT261218P003600002024-04-18 3:27PM EDT360.0035.2034.3036.200.00-10015422.15%
MSFT261218P003650002024-04-19 1:23PM EDT365.0037.8536.5038.000.00-15221521.94%
MSFT261218P003700002024-04-19 3:28PM EDT370.0039.9237.9039.850.00-408421.73%
MSFT261218P003750002024-04-19 3:28PM EDT375.0041.7339.8041.750.00-4016021.51%
MSFT261218P003800002024-04-17 12:05PM EDT380.0040.0041.5544.100.00-17621.45%
MSFT261218P003850002024-04-22 11:40AM EDT385.0045.7243.6545.40+0.53+1.17%22420.95%
MSFT261218P003900002024-04-22 11:35AM EDT390.0047.7245.4047.30+0.32+0.68%212720.66%
MSFT261218P003950002024-04-22 11:15AM EDT395.0048.9547.5049.65+0.73+1.51%14320.52%
MSFT261218P004000002024-04-22 2:24PM EDT400.0050.5049.9551.75-0.85-1.66%236020.26%
MSFT261218P004050002024-04-17 12:50PM EDT405.0050.1751.7554.000.00-47220.03%
MSFT261218P004100002024-04-19 1:09PM EDT410.0055.0553.9055.900.00-115019.64%
MSFT261218P004150002024-04-22 2:32PM EDT415.0057.3556.2058.80+1.00+1.77%103219.61%
MSFT261218P004200002024-04-19 1:09PM EDT420.0059.6558.5061.200.00-201,38619.36%
MSFT261218P004250002024-04-19 11:52AM EDT425.0065.2561.2063.550.00-106419.07%
MSFT261218P004300002024-04-18 12:49PM EDT430.0063.2064.0065.900.00-17818.75%
MSFT261218P004350002024-03-28 12:15PM EDT435.0059.5065.9068.400.00-12518.45%
MSFT261218P004400002024-04-22 12:20PM EDT440.0071.6668.9570.85+7.08+10.96%11118.11%
MSFT261218P004450002024-02-12 11:29AM EDT445.0065.7865.5070.000.00--216.43%
MSFT261218P004500002024-04-22 12:17PM EDT450.0076.7074.5076.70-0.70-0.90%1005417.69%
MSFT261218P004600002024-04-15 9:40AM EDT460.0069.7880.0582.750.00-13117.24%
MSFT261218P004650002024-04-03 9:30AM EDT465.0075.1083.2085.350.00-43016.79%
MSFT261218P004700002024-03-26 10:07AM EDT470.0076.7286.1088.450.00-6716.50%
MSFT261218P004750002024-04-17 10:20AM EDT475.0083.2489.1591.700.00-53,50616.24%
MSFT261218P004800002024-03-12 10:35AM EDT480.0087.2580.2082.100.00-41,1119.22%
MSFT261218P004900002024-04-17 10:31AM EDT490.0092.5399.15102.050.00-3415.51%
MSFT261218P005000002024-04-15 11:24AM EDT500.0095.50106.35109.100.00-6001,39214.87%
MSFT261218P005200002024-04-17 11:21AM EDT520.00114.42121.60124.800.00-132813.88%
MSFT261218P005400002024-03-07 11:49AM EDT540.00135.56120.00123.400.00-91010.00%
MSFT261218P005500002024-02-22 4:24PM EDT550.00140.00125.50129.950.00-201000.00%
MSFT261218P005600002024-04-15 12:24PM EDT560.00141.36156.50161.450.00-102013.70%
MSFT261218P005800002024-02-15 10:44AM EDT580.00173.75161.50166.000.00-500.00%
MSFT261218P006000002024-02-22 4:22PM EDT600.00188.00168.50173.500.00-800.00%
MSFT261218P006200002024-04-11 1:58PM EDT620.00192.20215.50220.500.00-1215.57%