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
374.23+3.28 (+0.88%)
收市:04:00PM EST
373.99 -0.24 (-0.06%)
收市後: 07:59PM EST
價內期權
認購期權範圍2023年12月15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
MSFT231215C001600002023-12-06 11:21AM EST160.00210.95213.25215.500.00-613241.80%
MSFT231215C001650002023-11-01 1:14PM EST165.00179.40208.75211.450.00-107296.78%
MSFT231215C001700002023-12-01 10:57AM EST170.00202.20202.55205.650.00-25311.62%
MSFT231215C001750002023-10-30 10:11AM EST175.00161.50203.15206.350.00-105402.64%
MSFT231215C001800002023-11-24 10:40AM EST180.00196.93193.15195.050.00-33265.53%
MSFT231215C001850002023-11-14 2:26PM EST185.00184.65188.65190.050.00-22198.83%
MSFT231215C001900002023-11-24 10:42AM EST190.00186.64183.00185.250.00-317256.84%
MSFT231215C001950002023-11-07 3:04PM EST195.00166.85174.65176.950.00-160.00%
MSFT231215C002000002023-12-06 10:27AM EST200.00173.86172.90175.30+4.36+2.57%1249241.41%
MSFT231215C002050002023-11-07 1:17PM EST205.00157.45165.40167.300.00-10220.00%
MSFT231215C002100002023-11-30 2:34PM EST210.00166.55163.30165.500.00-112172.27%
MSFT231215C002150002023-11-29 12:39PM EST215.00163.62158.45160.400.00-113168.75%
MSFT231215C002200002023-11-14 11:33AM EST220.00151.16152.90155.400.00-2916212.16%
MSFT231215C002250002023-11-14 12:02PM EST225.00144.33147.50150.350.00-5021202.73%
MSFT231215C002300002023-11-29 2:14PM EST230.00150.95143.20145.450.00-111137.70%
MSFT231215C002350002023-12-05 3:08PM EST235.00138.00138.50140.550.00-1074151.95%
MSFT231215C002400002023-11-21 9:32AM EST240.00134.60133.50135.050.00-180117.19%
MSFT231215C002450002023-11-10 10:46AM EST245.00120.15128.25130.250.00-183103.13%
MSFT231215C002500002023-12-04 1:10PM EST250.00119.65123.70125.250.00-5283130.47%
MSFT231215C002550002023-12-07 10:04AM EST255.00112.31118.05120.650.00-3175113.87%
MSFT231215C002600002023-12-07 9:32AM EST260.00109.12113.10115.100.00-4298145.26%
MSFT231215C002650002023-12-08 10:14AM EST265.00108.50108.80110.60+3.66+3.49%13147125.00%
MSFT231215C002700002023-12-06 9:30AM EST270.00104.35102.55105.150.00-1175133.74%
MSFT231215C002750002023-12-08 11:23AM EST275.0097.3398.15100.75+5.13+5.56%3113101.17%
MSFT231215C002800002023-12-05 11:47AM EST280.0092.4693.0095.80+0.99+1.08%215292.58%
MSFT231215C002850002023-12-08 12:28PM EST285.0087.8588.0590.65+1.55+1.80%624383.69%
MSFT231215C002900002023-12-05 1:29PM EST290.0081.9383.2085.700.00-135585.64%
MSFT231215C002950002023-12-08 12:46PM EST295.0078.1778.4080.40+3.44+4.60%11,76777.73%
MSFT231215C003000002023-12-08 2:48PM EST300.0074.0473.1575.30+5.09+7.38%534,34299.68%
MSFT231215C003050002023-12-08 3:42PM EST305.0069.0968.4570.35+3.49+5.32%321,02868.07%
MSFT231215C003100002023-12-08 2:42PM EST310.0063.8663.1565.75+2.63+4.30%2581,43465.77%
MSFT231215C003150002023-12-08 12:36PM EST315.0057.8558.6560.70+0.45+0.78%143,04968.46%
MSFT231215C003200002023-12-08 3:37PM EST320.0054.1853.5555.50+2.78+5.41%1344,95158.84%
MSFT231215C003250002023-12-08 3:54PM EST325.0049.3548.5550.00+3.14+6.80%398,23064.67%
MSFT231215C003300002023-12-08 3:44PM EST330.0044.0143.3545.25+2.31+5.54%1286,74662.94%
MSFT231215C003350002023-12-08 3:44PM EST335.0038.9538.8040.00+2.37+6.48%3612,14853.37%
MSFT231215C003375002023-12-06 3:14PM EST337.5032.5535.1537.900.00-61155.98%
MSFT231215C003400002023-12-08 3:34PM EST340.0034.1033.7034.85+2.60+8.25%616,33745.41%
MSFT231215C003425002023-12-07 12:02PM EST342.5028.6530.5533.350.00-35954.71%
MSFT231215C003450002023-12-08 3:26PM EST345.0029.4928.5530.40+2.92+10.99%1436,52446.84%
MSFT231215C003475002023-12-08 10:29AM EST347.5025.8526.0027.90+1.28+5.21%101243.75%
MSFT231215C003500002023-12-08 3:56PM EST350.0024.7023.7025.40+3.14+14.56%39815,48040.65%
MSFT231215C003525002023-12-08 3:43PM EST352.5021.7020.3022.45+4.49+26.09%166032.74%
MSFT231215C003550002023-12-08 3:54PM EST355.0019.7918.7520.90+2.68+15.66%2606,55538.65%
MSFT231215C003575002023-12-08 3:49PM EST357.5016.7715.8018.50+2.02+13.69%11911635.96%
MSFT231215C003600002023-12-08 3:58PM EST360.0015.0314.2015.35+2.19+17.06%2589,12027.45%
MSFT231215C003625002023-12-08 3:33PM EST362.5012.2712.4012.90+1.57+14.67%13671324.51%
MSFT231215C003650002023-12-08 3:59PM EST365.0010.6010.4510.70+1.83+20.87%1,12020,05323.10%
MSFT231215C003675002023-12-08 3:59PM EST367.508.568.408.65+1.58+22.64%8481,70722.00%
MSFT231215C003700002023-12-08 3:59PM EST370.006.556.556.75+1.10+20.18%9,44913,88520.96%
MSFT231215C003725002023-12-08 3:59PM EST372.505.044.955.10+0.89+21.45%4,7003,45720.25%
MSFT231215C003750002023-12-08 3:59PM EST375.003.703.603.75+0.60+19.35%14,95312,54319.92%
MSFT231215C003775002023-12-08 3:59PM EST377.502.572.522.61+0.33+14.73%4,7212,03119.43%
MSFT231215C003800002023-12-08 3:59PM EST380.001.741.711.77+0.14+8.75%10,70823,34519.26%
MSFT231215C003825002023-12-08 3:59PM EST382.501.131.121.18-0.01-0.88%3,4833,54819.31%
MSFT231215C003850002023-12-08 3:59PM EST385.000.740.720.80-0.07-8.64%3,56113,57619.70%
MSFT231215C003875002023-12-08 3:57PM EST387.500.490.430.50-0.07-12.50%1,0894,21219.74%
MSFT231215C003900002023-12-08 3:59PM EST390.000.320.310.32-0.09-21.95%2,06910,88120.04%
MSFT231215C003925002023-12-08 3:58PM EST392.500.200.100.22-0.10-33.33%9921,34920.70%
MSFT231215C003950002023-12-08 3:57PM EST395.000.130.120.14-0.10-43.48%93620,45321.05%
MSFT231215C003975002023-12-08 3:45PM EST397.500.090.000.10-0.09-50.00%66361021.83%
MSFT231215C004000002023-12-08 3:59PM EST400.000.070.070.08-0.06-46.15%2,64211,56522.95%
MSFT231215C004050002023-12-08 3:52PM EST405.000.040.040.05-0.05-55.56%2453,68824.90%
MSFT231215C004100002023-12-08 3:56PM EST410.000.020.020.03-0.05-71.43%8205,70426.56%
MSFT231215C004150002023-12-08 3:41PM EST415.000.020.000.02-0.02-50.00%654,60328.32%
MSFT231215C004200002023-12-08 2:34PM EST420.000.010.010.22-0.02-66.67%2041,66542.48%
MSFT231215C004250002023-12-08 3:48PM EST425.000.010.010.02-0.01-50.00%861,84033.99%
MSFT231215C004300002023-12-08 3:09PM EST430.000.010.000.210.00-1179449.22%
MSFT231215C004350002023-12-08 3:48PM EST435.000.010.000.21-0.01-50.00%294552.64%
MSFT231215C004400002023-12-08 10:00AM EST440.000.010.000.010.00-214,56939.84%
MSFT231215C004450002023-12-01 11:18AM EST445.000.020.000.200.00-15559853.52%
MSFT231215C004500002023-12-08 2:04PM EST450.000.010.000.01-0.01-50.00%364244.53%
MSFT231215C004550002023-11-28 9:59AM EST455.000.030.000.150.00-225757.42%
MSFT231215C004600002023-12-08 1:29PM EST460.000.010.000.210.00-121962.70%
MSFT231215C004650002023-11-30 2:53PM EST465.000.010.000.010.00-2229751.56%
MSFT231215C004700002023-11-28 3:34PM EST470.000.010.000.050.00-1101,00958.59%
MSFT231215C004750002023-11-29 10:15AM EST475.000.010.000.450.00-733778.32%
MSFT231215C004800002023-12-07 10:17AM EST480.000.010.000.060.00-31,31364.45%
MSFT231215C004850002023-11-29 9:38AM EST485.000.010.000.050.00-967965.63%
MSFT231215C004900002023-11-21 10:08AM EST490.000.010.000.01-0.01-50.00%544259.38%
MSFT231215C004950002023-11-21 9:37AM EST495.000.020.000.050.00-131270.31%
MSFT231215C005000002023-12-07 10:31AM EST500.000.010.000.010.00-1034264.06%
MSFT231215C005050002023-11-22 11:14AM EST505.000.010.002.130.00-35301120.95%
MSFT231215C005100002023-11-17 3:13PM EST510.000.010.000.100.00-11545882.42%
MSFT231215C005150002023-11-14 10:34AM EST515.000.010.000.020.00-10571173.44%
MSFT231215C005200002023-11-20 2:47PM EST520.000.010.000.020.00-23447675.00%
MSFT231215C005250002023-11-10 12:53PM EST525.000.020.000.210.00-6830196.29%
MSFT231215C005300002023-11-14 10:28AM EST530.000.010.000.510.00-156197109.77%
MSFT231215C005350002023-10-20 8:40AM EST535.000.020.002.130.00-110129139.11%
MSFT231215C005400002023-11-24 9:30AM EST540.000.020.000.010.00-152,58778.13%
認沽盤範圍2023年12月15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
MSFT231215P001600002023-11-20 9:38AM EST160.000.010.000.010.00-10636181.25%
MSFT231215P001650002023-11-10 10:08AM EST165.000.010.000.220.00-3161226.56%
MSFT231215P001700002023-11-17 1:26PM EST170.000.010.000.100.00-157202.34%
MSFT231215P001750002023-12-08 12:52PM EST175.000.010.000.010.00-3464162.50%
MSFT231215P001800002023-12-08 12:50PM EST180.000.010.000.010.00-174597156.25%
MSFT231215P001850002023-11-24 9:30AM EST185.000.010.000.010.00-10575150.00%
MSFT231215P001900002023-12-07 1:03PM EST190.000.010.000.010.00-17509143.75%
MSFT231215P001950002023-12-07 1:03PM EST195.000.010.000.010.00-17199137.50%
MSFT231215P002000002023-12-04 2:10PM EST200.000.010.000.010.00-74974134.38%
MSFT231215P002050002023-12-08 11:10AM EST205.000.010.000.010.00-838637128.13%
MSFT231215P002100002023-12-08 1:58PM EST210.000.010.000.010.00-24597125.00%
MSFT231215P002150002023-12-08 1:56PM EST215.000.010.000.010.00-287655118.75%
MSFT231215P002200002023-12-08 3:52PM EST220.000.010.000.010.00-1,0421,965115.63%
MSFT231215P002250002023-12-08 3:53PM EST225.000.010.000.010.00-322827109.38%
MSFT231215P002300002023-12-08 3:51PM EST230.000.010.000.010.00-4222,062106.25%
MSFT231215P002350002023-12-08 3:51PM EST235.000.010.000.020.00-3,3501,231106.25%
MSFT231215P002400002023-12-08 11:12AM EST240.000.020.000.02+0.01+100.00%1531,059103.13%
MSFT231215P002450002023-12-07 3:42PM EST245.000.020.000.100.00-225879113.28%
MSFT231215P002500002023-12-07 1:03PM EST250.000.010.000.020.00-11,59493.75%
MSFT231215P002550002023-12-07 1:08PM EST255.000.020.000.020.00-1652,58589.06%
MSFT231215P002600002023-12-07 1:05PM EST260.000.020.010.020.00-2544,73187.50%
MSFT231215P002650002023-12-08 3:51PM EST265.000.020.000.020.00-151,88181.25%
MSFT231215P002700002023-12-08 3:51PM EST270.000.020.000.020.00-1472,26776.56%
MSFT231215P002750002023-12-08 3:43PM EST275.000.020.010.020.00-3014,53275.00%
MSFT231215P002800002023-12-08 3:57PM EST280.000.020.010.03-0.01-33.33%3234,06473.44%
MSFT231215P002850002023-12-08 12:12PM EST285.000.020.010.030.00-764,02068.75%
MSFT231215P002900002023-12-08 2:22PM EST290.000.020.000.06-0.01-33.33%805,45367.58%
MSFT231215P002950002023-12-08 3:51PM EST295.000.030.000.08-0.01-25.00%24216,93565.23%
MSFT231215P003000002023-12-08 3:51PM EST300.000.030.010.04-0.02-40.00%36716,38058.20%
MSFT231215P003050002023-12-08 3:48PM EST305.000.030.010.04-0.02-40.00%674,08654.30%
MSFT231215P003100002023-12-08 3:57PM EST310.000.040.020.04-0.02-33.33%1026,46151.17%
MSFT231215P003150002023-12-08 3:45PM EST315.000.040.020.04-0.03-42.86%694,81448.83%
MSFT231215P003200002023-12-08 3:20PM EST320.000.040.030.24-0.03-42.86%1997,79652.25%
MSFT231215P003250002023-12-08 3:49PM EST325.000.040.040.05-0.04-50.00%17911,65341.80%
MSFT231215P003300002023-12-08 3:52PM EST330.000.040.040.05-0.07-63.64%1,3488,88537.89%
MSFT231215P003350002023-12-08 3:57PM EST335.000.050.050.06-0.07-58.33%2,8977,73534.57%
MSFT231215P003375002023-12-08 3:54PM EST337.500.050.040.06-0.09-64.29%1,43968532.52%
MSFT231215P003400002023-12-08 3:57PM EST340.000.060.010.07-0.10-62.50%1,0726,03131.15%
MSFT231215P003425002023-12-08 3:26PM EST342.500.060.000.07-0.15-71.43%18360029.10%
MSFT231215P003450002023-12-08 3:49PM EST345.000.070.060.08-0.17-70.83%2,4915,34627.54%
MSFT231215P003475002023-12-08 3:55PM EST347.500.080.050.10-0.22-73.33%1,45886226.27%
MSFT231215P003500002023-12-08 3:57PM EST350.000.100.100.11-0.28-73.68%2,68823,52224.41%
MSFT231215P003525002023-12-08 3:55PM EST352.500.150.080.16-0.36-70.59%1,8323,20223.68%
MSFT231215P003550002023-12-08 3:58PM EST355.000.200.190.21-0.47-70.15%2,1699,12622.46%
MSFT231215P003575002023-12-08 3:59PM EST357.500.290.270.30-0.63-68.48%1,1033,41121.61%
MSFT231215P003600002023-12-08 3:59PM EST360.000.420.400.44-0.80-65.57%4,1619,79620.85%
MSFT231215P003625002023-12-08 3:59PM EST362.500.630.620.67-1.05-62.50%2,3747,02620.34%
MSFT231215P003650002023-12-08 3:59PM EST365.000.970.810.97-1.33-57.83%5,51615,37919.59%
MSFT231215P003675002023-12-08 3:59PM EST367.501.411.401.45-1.69-54.52%3,8082,35719.19%
MSFT231215P003700002023-12-08 3:59PM EST370.002.052.032.13-2.00-49.38%5,0479,57418.90%
MSFT231215P003725002023-12-08 3:59PM EST372.503.002.923.00-2.23-42.64%3,2692,56818.43%
MSFT231215P003750002023-12-08 3:59PM EST375.004.054.004.15-2.62-39.28%3,2013,94718.13%
MSFT231215P003775002023-12-08 3:53PM EST377.505.455.455.60-2.82-34.10%7403,43618.01%
MSFT231215P003800002023-12-08 3:59PM EST380.007.137.057.30-3.12-30.44%7417,95617.88%
MSFT231215P003825002023-12-08 3:59PM EST382.509.069.009.30-3.53-28.04%351,00018.30%
MSFT231215P003850002023-12-08 3:57PM EST385.0011.2011.1011.45-3.30-22.76%1091,05118.70%
MSFT231215P003875002023-12-07 11:47AM EST387.5014.1012.3514.45-3.35-19.20%2039125.75%
MSFT231215P003900002023-12-08 3:16PM EST390.0016.3015.2016.70-3.00-15.54%717426.64%
MSFT231215P003925002023-12-06 12:26PM EST392.5023.4517.8019.350.00-103530.77%
MSFT231215P003950002023-12-08 10:42AM EST395.0023.7619.6522.00-0.24-1.00%13634.89%
MSFT231215P003975002023-12-07 12:47PM EST397.5027.00--0.00---0.00%
MSFT231215P004000002023-12-08 2:37PM EST400.0026.2524.6026.75-4.15-13.65%1943837.83%
MSFT231215P004050002023-12-08 2:36PM EST405.0031.3529.7532.30-5.67-15.32%1,122148.43%
MSFT231215P004100002023-12-08 3:40PM EST410.0036.1034.7537.80-4.30-10.64%20214058.22%
MSFT231215P004150002023-12-01 10:05AM EST415.0040.0039.9542.100.00-1056.40%
MSFT231215P004200002023-11-17 12:05PM EST420.0047.5345.1047.350.00-1063.87%
MSFT231215P004250002023-11-15 3:37PM EST425.0054.6550.1551.450.00-1056.49%
MSFT231215P004300002023-11-15 3:37PM EST430.0059.6755.0557.700.00-1059.13%
MSFT231215P004400002023-10-03 11:40AM EST440.00126.2290.6093.650.00-40236.57%
MSFT231215P004450002023-10-02 12:59PM EST445.00126.4796.90100.650.00-60251.45%
MSFT231215P004500002023-12-08 3:51PM EST450.0076.6674.5576.45-2.41-3.05%1175.73%
MSFT231215P004550002023-12-08 3:51PM EST455.0081.6879.4582.70-2.41-2.87%1069.34%
MSFT231215P004600002023-10-02 1:00PM EST460.00141.33112.05115.700.00-600270.46%
MSFT231215P004650002023-12-08 2:08PM EST465.0091.5889.9092.25+2.18+2.44%4075.68%
MSFT231215P004700002023-12-08 2:08PM EST470.0096.5894.4597.00+1.78+1.88%40100.34%
MSFT231215P004750002023-11-16 2:33PM EST475.0099.6999.95102.750.00-33090.53%
MSFT231215P004800002023-11-20 10:40AM EST480.00107.05105.00106.800.00-6075.78%
MSFT231215P004850002023-10-02 1:19PM EST485.00165.33136.75140.700.00-20297.83%
MSFT231215P004900002023-10-18 1:20PM EST490.00158.47119.30121.550.00-20155.74%
MSFT231215P004950002023-09-12 1:25PM EST495.00162.26162.20166.000.00-20387.26%
MSFT231215P005000002023-11-15 3:37PM EST500.00129.92124.85126.600.00-20112.65%
MSFT231215P005050002023-11-15 3:37PM EST505.00134.94130.00132.350.00-20103.22%
MSFT231215P005100002023-09-13 10:17AM EST510.00174.65180.00183.600.00-20416.43%
MSFT231215P005150002023-09-01 10:10AM EST515.00186.70197.10200.400.00-20480.48%
MSFT231215P005200002023-09-26 8:39AM EST520.00204.38190.05193.250.00-40425.71%
MSFT231215P005250002023-08-31 2:57PM EST525.00196.96207.10210.400.00-40490.49%
MSFT231215P005300002023-09-20 2:49PM EST530.00207.97200.95204.400.00-10440.55%
MSFT231215P005350002023-09-27 1:46PM EST535.00222.10204.05207.400.00-30435.47%
MSFT231215P005400002023-09-22 2:40PM EST540.00221.23210.60214.400.00-10449.07%