Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權
2024年9月27日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 拍板 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 230.00 | 0.02 | 0.00 | - | 1 | 0 |
| 148.90 | 0.00 | - | 1 | 0 | 260.00 | 0.03 | 0.00 | - | - | 0 |
| - | - | - | - | - | 270.00 | 0.03 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 280.00 | 0.02 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 285.00 | 0.02 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 290.00 | 0.02 | 0.00 | - | 249 | 0 |
| - | - | - | - | - | 295.00 | 0.02 | 0.00 | - | 874 | 0 |
| 128.45 | 0.00 | - | 2 | 0 | 300.00 | 0.09 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 305.00 | 0.12 | 0.00 | - | 3 | 0 |
| 93.76 | 0.00 | - | 7 | 0 | 310.00 | 0.05 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 315.00 | 0.13 | 0.00 | - | 10 | 0 |
| 111.14 | 0.00 | - | 1 | 0 | 320.00 | 0.02 | 0.00 | - | 80 | 0 |
| 85.79 | 0.00 | - | - | 4 | 325.00 | 0.06 | 0.00 | - | 1 | 0 |
| 88.48 | 0.00 | - | 1 | 1 | 330.00 | 0.02 | 0.00 | - | 66 | 0 |
| 85.45 | 0.00 | - | - | 0 | 335.00 | 0.04 | 0.00 | - | 2 | 0 |
| 81.73 | 0.00 | - | 3 | 0 | 340.00 | 0.06 | 0.00 | - | 5 | 0 |
| 65.99 | 0.00 | - | 1 | 0 | 345.00 | 0.06 | 0.00 | - | 174 | 0 |
| 79.50 | 0.00 | - | 1 | 0 | 350.00 | 0.07 | 0.00 | - | 3 | 0 |
| 76.06 | 0.00 | - | 14 | 0 | 355.00 | 0.08 | 0.00 | - | 1 | 0 |
| 71.50 | 0.00 | - | 10 | 0 | 360.00 | 0.09 | 0.00 | - | 273 | 0 |
| 65.90 | 0.00 | - | 1 | 0 | 365.00 | 0.09 | 0.00 | - | 12 | 0 |
| 60.92 | 0.00 | - | 14 | 0 | 370.00 | 0.14 | 0.00 | - | 214 | 0 |
| 52.59 | 0.00 | - | 2 | 0 | 375.00 | 0.17 | 0.00 | - | 84 | 0 |
| 50.79 | 0.00 | - | 10 | 0 | 380.00 | 0.19 | 0.00 | - | 81 | 0 |
| 46.85 | 0.00 | - | - | 0 | 382.50 | 0.23 | 0.00 | - | 177 | 0 |
| 47.72 | 0.00 | - | 1 | 0 | 385.00 | 0.23 | 0.00 | - | 39 | 0 |
| 40.35 | 0.00 | - | - | 0 | 387.50 | 0.27 | 0.00 | - | 4 | 0 |
| 40.40 | 0.00 | - | 5 | 0 | 390.00 | 0.29 | 0.00 | - | 84 | 0 |
| 35.05 | 0.00 | - | - | 0 | 392.50 | 0.35 | 0.00 | - | 27 | 0 |
| 35.93 | 0.00 | - | 3 | 0 | 395.00 | 0.38 | 0.00 | - | 73 | 0 |
| 33.10 | 0.00 | - | 2 | 0 | 397.50 | 0.45 | 0.00 | - | 28 | 0 |
| 32.69 | 0.00 | - | 69 | 0 | 400.00 | 0.50 | 0.00 | - | 339 | 0 |
| 29.65 | 0.00 | - | 2 | 0 | 402.50 | 0.61 | 0.00 | - | 54 | 0 |
| 27.05 | 0.00 | - | 7 | 0 | 405.00 | 0.73 | 0.00 | - | 209 | 0 |
| 24.55 | 0.00 | - | 13 | 0 | 407.50 | 0.85 | 0.00 | - | 126 | 0 |
| 22.45 | 0.00 | - | 131 | 0 | 410.00 | 1.05 | 0.00 | - | 445 | 0 |
| 21.00 | 0.00 | - | 136 | 0 | 412.50 | 1.37 | 0.00 | - | 80 | 0 |
| 18.60 | 0.00 | - | 52 | 0 | 415.00 | 1.58 | 0.00 | - | 328 | 0 |
| 16.45 | 0.00 | - | 41 | 0 | 417.50 | 1.88 | 0.00 | - | 219 | 0 |
| 14.44 | 0.00 | - | 185 | 0 | 420.00 | 2.41 | 0.00 | - | 365 | 0 |
| 12.65 | 0.00 | - | 95 | 0 | 422.50 | 2.99 | 0.00 | - | 239 | 0 |
| 10.64 | 0.00 | - | 364 | 0 | 425.00 | 3.65 | 0.00 | - | 494 | 0 |
| 8.90 | 0.00 | - | 234 | 0 | 427.50 | 4.60 | 0.00 | - | 376 | 0 |
| 7.41 | 0.00 | - | 979 | 0 | 430.00 | 5.50 | 0.00 | - | 795 | 0 |
| 6.30 | 0.00 | - | 620 | 0 | 432.50 | 6.55 | 0.00 | - | 165 | 0 |
| 4.90 | 0.00 | - | 1,375 | 0 | 435.00 | 8.15 | 0.00 | - | 65 | 0 |
| 3.15 | 0.00 | - | 1,337 | 0 | 440.00 | 11.05 | 0.00 | - | 235 | 0 |
| 1.84 | 0.00 | - | 599 | 0 | 445.00 | 15.58 | 0.00 | - | 8 | 0 |
| 1.00 | 0.00 | - | 1,085 | 0 | 450.00 | 19.21 | 0.00 | - | 7 | 0 |
| 0.55 | 0.00 | - | 454 | 0 | 455.00 | 24.40 | 0.00 | - | 1 | 0 |
| 0.31 | 0.00 | - | 401 | 0 | 460.00 | 43.00 | 0.00 | - | - | 0 |
| 0.17 | 0.00 | - | 176 | 0 | 465.00 | 40.50 | 0.00 | - | - | - |
| 0.10 | 0.00 | - | 166 | 0 | 470.00 | 47.05 | 0.00 | - | 10 | 0 |
| 0.07 | 0.00 | - | 43 | 0 | 475.00 | 43.90 | 0.00 | - | 4 | - |
| 0.04 | 0.00 | - | 16 | 0 | 480.00 | 59.65 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 3 | 0 | 485.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 10 | 0 | 490.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 3 | 0 | 495.00 | 70.50 | 0.00 | - | - | - |
| 0.01 | 0.00 | - | 51 | 0 | 500.00 | 90.05 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 5 | 0 | 505.00 | 94.00 | 0.00 | - | 1 | 0 |
| 0.25 | 0.00 | - | 2 | 2 | 515.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | - | 0 | 520.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 0 | 530.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 0 | 535.00 | - | - | - | - | - |
| - | - | - | - | - | 560.00 | 149.00 | 0.00 | - | - | - |
