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
2025年2月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 200.00 | 0.16 | 0.00 | - | 2 | 0 |
| 200.83 | 0.00 | - | - | 1 | 210.00 | 0.34 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 220.00 | 0.42 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 230.00 | 0.52 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 240.00 | 0.57 | 0.00 | - | 1 | 0 |
| 180.16 | 0.00 | - | 5 | 0 | 250.00 | 0.54 | 0.00 | - | 1 | 0 |
| 166.55 | 0.00 | - | 4 | 0 | 260.00 | 0.61 | 0.00 | - | 1 | 0 |
| 149.93 | 0.00 | - | - | 0 | 270.00 | 1.15 | 0.00 | - | 5 | 0 |
| 156.00 | 0.00 | - | 200 | 0 | 280.00 | 1.77 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 290.00 | 1.17 | 0.00 | - | 35 | 0 |
| 129.34 | 0.00 | - | 3 | 3 | 300.00 | 1.45 | 0.00 | - | 10 | 0 |
| 116.05 | 0.00 | - | - | 0 | 305.00 | 1.61 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 310.00 | 1.83 | 0.00 | - | 23 | 0 |
| 106.85 | 0.00 | - | - | 0 | 315.00 | 2.00 | 0.00 | - | 22 | 0 |
| 100.56 | 0.00 | - | 1 | 0 | 320.00 | 2.23 | 0.00 | - | 3 | 0 |
| 89.22 | 0.00 | - | 1 | 0 | 325.00 | 2.53 | 0.00 | - | 14 | 0 |
| 99.30 | 0.00 | - | 19 | 0 | 330.00 | 2.90 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 335.00 | 3.15 | 0.00 | - | 8 | 0 |
| 95.55 | 0.00 | - | 15 | 0 | 340.00 | 3.50 | 0.00 | - | 30 | 0 |
| 83.58 | 0.00 | - | 1 | 0 | 345.00 | 4.11 | 0.00 | - | 5 | 0 |
| 92.72 | 0.00 | - | 2 | 0 | 350.00 | 4.25 | 0.00 | - | 7 | 0 |
| 68.07 | 0.00 | - | 3 | 0 | 355.00 | 5.00 | 0.00 | - | 89 | 0 |
| 81.37 | 0.00 | - | 1 | 0 | 360.00 | 5.50 | 0.00 | - | 35 | 0 |
| 60.98 | 0.00 | - | 2 | 0 | 365.00 | 6.05 | 0.00 | - | 69 | 0 |
| 58.52 | 0.00 | - | 1 | 0 | 370.00 | 6.75 | 0.00 | - | 10 | 0 |
| 58.98 | 0.00 | - | 1 | 0 | 375.00 | 7.60 | 0.00 | - | 119 | 0 |
| 65.75 | 0.00 | - | 70 | 0 | 380.00 | 8.34 | 0.00 | - | 17 | 0 |
| 50.40 | 0.00 | - | 1 | 0 | 385.00 | 9.45 | 0.00 | - | 28 | 0 |
| 60.00 | 0.00 | - | 21 | 0 | 390.00 | 10.55 | 0.00 | - | 26 | 0 |
| 55.55 | 0.00 | - | 5 | 0 | 395.00 | 11.75 | 0.00 | - | 4 | 0 |
| 52.03 | 0.00 | - | 2 | 0 | 400.00 | 13.52 | 0.00 | - | 11 | 0 |
| 47.05 | 0.00 | - | 2 | 0 | 405.00 | 15.38 | 0.00 | - | 7 | 0 |
| 43.90 | 0.00 | - | 5 | 0 | 410.00 | 15.52 | 0.00 | - | 3 | 0 |
| 41.85 | 0.00 | - | 2 | 0 | 415.00 | 17.73 | 0.00 | - | 4 | 0 |
| 38.53 | 0.00 | - | 23 | 0 | 420.00 | 19.30 | 0.00 | - | 15 | 0 |
| 34.30 | 0.00 | - | 5 | 0 | 425.00 | 21.55 | 0.00 | - | 5 | 0 |
| 32.70 | 0.00 | - | 3 | 0 | 430.00 | 23.97 | 0.00 | - | 5 | 0 |
| 29.75 | 0.00 | - | 2 | 0 | 435.00 | 27.95 | 0.00 | - | 18 | 0 |
| 26.95 | 0.00 | - | 4 | 0 | 440.00 | 28.29 | 0.00 | - | 1 | 0 |
| 24.85 | 0.00 | - | 4 | 0 | 445.00 | 42.65 | 0.00 | - | 1 | 0 |
| 22.30 | 0.00 | - | 17 | 0 | 450.00 | 35.53 | 0.00 | - | 1 | 0 |
| 20.00 | 0.00 | - | 17 | 0 | 455.00 | 36.75 | 0.00 | - | - | 0 |
| 18.50 | 0.00 | - | 48 | 0 | 460.00 | 46.81 | 0.00 | - | 1 | 0 |
| 16.71 | 0.00 | - | 10 | 0 | 465.00 | 59.15 | 0.00 | - | 2 | 0 |
| 14.85 | 0.00 | - | 17 | 0 | 470.00 | 55.68 | 0.00 | - | 1 | 0 |
| 12.92 | 0.00 | - | 2 | 0 | 475.00 | - | - | - | - | - |
| 12.50 | 0.00 | - | 1 | 0 | 480.00 | 54.25 | 0.00 | - | 7 | 0 |
| 11.36 | 0.00 | - | 22 | 0 | 485.00 | 65.53 | 0.00 | - | - | - |
| 9.50 | 0.00 | - | 1 | 0 | 490.00 | 78.03 | 0.00 | - | - | 0 |
| 8.40 | 0.00 | - | 273 | 0 | 495.00 | - | - | - | - | - |
| 7.05 | 0.00 | - | 91 | 0 | 500.00 | - | - | - | - | - |
| 5.85 | 0.00 | - | 2 | 0 | 510.00 | - | - | - | - | - |
| 4.60 | 0.00 | - | 11 | 0 | 520.00 | - | - | - | - | - |
| 2.85 | 0.00 | - | 604 | 0 | 530.00 | - | - | - | - | - |
| 2.75 | 0.00 | - | 8 | 0 | 540.00 | - | - | - | - | - |
| 2.20 | 0.00 | - | 5 | 0 | 550.00 | 135.40 | 0.00 | - | 1 | 0 |
| 1.64 | 0.00 | - | 5 | 0 | 560.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | 2 | 0 | 570.00 | 157.66 | 0.00 | - | - | - |
| 1.11 | 0.00 | - | 10 | 0 | 580.00 | - | - | - | - | - |
| 0.59 | 0.00 | - | - | 0 | 590.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | 2 | 0 | 600.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 3 | 0 | 610.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 1 | 0 | 620.00 | - | - | - | - | - |
