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12月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 290.30 | 0.00 | - | 3 | 146 | 125.00 | 0.20 | 0.00 | - | 1 | 1,982 |
| 290.93 | 0.00 | - | 2 | 14 | 130.00 | 1.09 | 0.00 | - | 24 | 234 |
| 310.57 | 0.00 | - | 1 | 63 | 135.00 | 0.24 | 0.00 | - | 10 | 1,944 |
| 305.84 | 0.00 | - | 1 | 64 | 140.00 | 0.25 | 0.00 | - | 10 | 255 |
| 274.52 | 0.00 | - | 2 | 11 | 145.00 | 0.30 | 0.00 | - | 1 | 127 |
| 273.41 | 0.00 | - | 1 | 84 | 150.00 | 0.26 | 0.00 | - | 350 | 574 |
| 226.20 | 0.00 | - | 1 | 1 | 155.00 | 0.81 | 0.00 | - | 6 | 281 |
| 246.50 | 0.00 | - | 20 | 63 | 160.00 | 0.82 | 0.00 | - | 2 | 422 |
| 217.61 | 0.00 | - | 1 | 4 | 165.00 | 0.88 | 0.00 | - | 2 | 206 |
| 266.68 | 0.00 | - | 1 | 34 | 170.00 | 0.70 | 0.00 | - | 3 | 496 |
| 265.00 | 0.00 | - | 1 | 15 | 175.00 | 0.77 | 0.00 | - | 3 | 325 |
| 284.12 | 0.00 | - | 1 | 19 | 180.00 | 0.65 | 0.00 | - | 2 | 1,002 |
| 240.69 | 0.00 | - | 1 | 113 | 185.00 | 0.70 | 0.00 | - | 1 | 361 |
| 272.53 | 0.00 | - | 1 | 30 | 190.00 | 0.90 | 0.00 | - | 2 | 500 |
| 267.28 | 0.00 | - | 1 | 16 | 195.00 | 0.89 | -0.13 | -12.75% | 2 | 713 |
| 220.41 | 0.00 | - | 6 | 152 | 200.00 | 1.08 | 0.00 | - | 5 | 889 |
| 217.75 | 0.00 | - | 1 | 29 | 205.00 | 1.08 | 0.00 | - | 1 | 268 |
| 216.50 | 0.00 | - | 4 | 55 | 210.00 | 1.32 | -0.04 | -2.94% | 4 | 724 |
| 216.00 | 0.00 | - | 5 | 77 | 215.00 | 1.52 | 0.00 | - | 1 | 291 |
| 220.08 | 0.00 | - | 1 | 116 | 220.00 | 1.55 | 0.00 | - | 5 | 271 |
| 194.28 | 0.00 | - | 1 | 93 | 225.00 | 1.82 | 0.00 | - | 4 | 732 |
| 196.40 | 0.00 | - | 1 | 231 | 230.00 | 1.60 | 0.00 | - | 2 | 981 |
| 192.00 | 0.00 | - | 2 | 19 | 235.00 | 1.80 | 0.00 | - | 3 | 330 |
| 192.05 | 0.00 | - | 3 | 65 | 240.00 | 2.26 | +0.07 | +3.20% | 23 | 952 |
| 192.05 | 0.00 | - | 2 | 26 | 245.00 | 2.58 | 0.00 | - | 1 | 523 |
| 179.15 | 0.00 | - | 1 | 265 | 250.00 | 2.50 | 0.00 | - | 1 | 598 |
| 169.45 | 0.00 | - | 56 | 108 | 255.00 | 2.72 | 0.00 | - | 1 | 1,041 |
| 167.71 | 0.00 | - | 1 | 181 | 260.00 | 3.02 | 0.00 | - | 1 | 2,638 |
| 160.00 | 0.00 | - | 1 | 107 | 265.00 | 3.29 | 0.00 | - | 2 | 1,157 |
| 158.00 | 0.00 | - | 1 | 240 | 270.00 | 4.09 | 0.00 | - | 1 | 1,903 |
| 154.63 | 0.00 | - | 1 | 717 | 275.00 | 4.30 | 0.00 | - | 2 | 426 |
| 154.35 | 0.00 | - | 400 | 954 | 280.00 | 4.65 | +0.05 | +1.09% | 6 | 1,589 |
| 139.15 | 0.00 | - | 1 | 146 | 285.00 | 5.10 | 0.00 | - | 1 | 1,083 |
| 141.70 | 0.00 | - | 2 | 223 | 290.00 | 5.75 | 0.00 | - | 11 | 387 |
| 151.20 | 0.00 | - | 1 | 225 | 295.00 | 6.40 | 0.00 | - | 1 | 594 |
| 134.00 | 0.00 | - | 1 | 958 | 300.00 | 6.05 | 0.00 | - | 10 | 5,551 |
| 145.18 | 0.00 | - | 2 | 329 | 305.00 | 7.65 | 0.00 | - | 7 | 2,775 |
| 127.20 | 0.00 | - | 1 | 315 | 310.00 | 8.30 | 0.00 | - | 1 | 730 |
| 121.20 | 0.00 | - | 1 | 841 | 315.00 | 8.05 | -0.85 | -9.55% | 10 | 411 |
| 122.55 | 0.00 | - | 2 | 283 | 320.00 | 9.20 | +0.30 | +3.37% | 36 | 1,082 |
| 118.00 | 0.00 | - | 2 | 350 | 325.00 | 10.57 | 0.00 | - | 3 | 604 |
| 111.48 | -2.77 | -2.42% | 2 | 346 | 330.00 | 10.68 | +0.64 | +6.37% | 5 | 991 |
| 102.75 | 0.00 | - | 1 | 429 | 335.00 | 12.08 | 0.00 | - | 1 | 188 |
| 103.65 | 0.00 | - | 44 | 221 | 340.00 | 12.55 | +0.42 | +3.46% | 20 | 672 |
| 99.00 | 0.00 | - | 1 | 767 | 345.00 | 12.20 | 0.00 | - | 2 | 248 |
| 99.40 | 0.00 | - | 1 | 1,031 | 350.00 | 14.50 | +0.07 | +0.49% | 100 | 1,573 |
| 93.90 | +1.30 | +1.40% | 1 | 192 | 355.00 | 17.07 | 0.00 | - | 6 | 715 |
| 91.90 | 0.00 | - | 3 | 2,531 | 360.00 | 19.50 | 0.00 | - | 11 | 522 |
| 87.25 | 0.00 | - | 26 | 332 | 365.00 | 18.33 | +0.59 | +3.33% | 1 | 438 |
| 81.62 | 0.00 | - | 2 | 532 | 370.00 | 20.49 | 0.00 | - | 1 | 227 |
| 79.49 | +1.54 | +1.98% | 2 | 577 | 375.00 | 22.30 | 0.00 | - | 1 | 488 |
| 74.99 | -3.01 | -3.86% | 1 | 2,955 | 380.00 | 24.00 | 0.00 | - | 1 | 820 |
| 75.94 | 0.00 | - | 1 | 433 | 385.00 | 24.89 | 0.00 | - | 10 | 181 |
| 70.22 | 0.00 | - | 1 | 588 | 390.00 | 24.66 | 0.00 | - | 5 | 427 |
| 69.05 | 0.00 | - | 2 | 718 | 395.00 | 29.75 | 0.00 | - | 1 | 345 |
| 64.40 | +2.90 | +4.72% | 3 | 1,338 | 400.00 | 29.85 | +0.85 | +2.93% | 6 | 2,102 |
| 57.10 | 0.00 | - | 2 | 389 | 405.00 | 29.28 | 0.00 | - | 15 | 241 |
| 58.37 | +1.55 | +2.73% | 3 | 1,486 | 410.00 | 35.55 | 0.00 | - | 18 | 735 |
| 56.20 | -2.70 | -4.58% | 3 | 540 | 415.00 | 36.30 | +1.38 | +3.95% | 114 | 380 |
| 52.75 | -2.32 | -4.21% | 32 | 924 | 420.00 | 38.35 | +1.25 | +3.37% | 9 | 894 |
| 52.00 | 0.00 | - | 9 | 559 | 425.00 | 40.25 | -0.36 | -0.89% | 10 | 250 |
| 47.16 | -3.11 | -6.19% | 2 | 490 | 430.00 | 44.89 | 0.00 | - | 2 | 461 |
| 44.13 | 0.00 | - | 9 | 228 | 435.00 | 41.73 | 0.00 | - | 3 | 345 |
| 45.54 | 0.00 | - | 2 | 903 | 440.00 | 48.20 | +2.25 | +4.90% | 1 | 342 |
| 42.12 | 0.00 | - | 167 | 2,461 | 445.00 | 46.51 | 0.00 | - | 2 | 295 |
| 38.75 | -1.65 | -4.08% | 9 | 1,912 | 450.00 | 52.37 | -2.31 | -4.22% | 1 | 296 |
| 37.15 | 0.00 | - | 1 | 714 | 455.00 | 55.45 | 0.00 | - | 3 | 910 |
| 36.25 | 0.00 | - | 3 | 766 | 460.00 | 60.70 | 0.00 | - | 1 | 94 |
| 31.74 | 0.00 | - | 9 | 814 | 465.00 | 63.45 | 0.00 | - | 6 | 47 |
| 32.37 | 0.00 | - | 1 | 513 | 470.00 | 67.10 | 0.00 | - | 40 | 44 |
| 30.60 | 0.00 | - | 12 | 319 | 475.00 | 68.70 | 0.00 | - | 1 | 78 |
| 29.34 | 0.00 | - | 1 | 321 | 480.00 | 73.50 | 0.00 | - | 6 | 33 |
| 27.35 | 0.00 | - | 42 | 177 | 485.00 | 63.70 | 0.00 | - | 20 | 263 |
| 24.13 | 0.00 | - | 3 | 391 | 490.00 | 80.80 | 0.00 | - | 3 | 121 |
| 22.90 | 0.00 | - | 1 | 313 | 495.00 | 75.45 | 0.00 | - | 9 | 28 |
| 21.35 | -2.47 | -10.37% | 5 | 1,204 | 500.00 | 91.75 | 0.00 | - | 3 | 66 |
| 19.62 | 0.00 | - | 1 | 329 | 505.00 | 91.75 | 0.00 | - | 3 | 4 |
| 19.10 | -1.15 | -5.68% | 1 | 183 | 510.00 | 90.80 | 0.00 | - | 200 | 103 |
| 16.84 | 0.00 | - | 10 | 360 | 515.00 | 94.04 | 0.00 | - | 27 | 25 |
| 17.35 | +0.20 | +1.17% | 2 | 1,080 | 520.00 | 106.65 | 0.00 | - | 1 | 15 |
| 15.89 | 0.00 | - | 1 | 445 | 525.00 | - | - | - | - | - |
| 15.05 | 0.00 | - | 1 | 741 | 530.00 | 110.68 | 0.00 | - | 4 | 18 |
| 16.95 | 0.00 | - | 1 | 179 | 535.00 | 114.85 | 0.00 | - | 2 | 0 |
| 14.10 | 0.00 | - | 1 | 1,028 | 540.00 | 124.70 | 0.00 | - | 3 | 11 |
| 15.00 | 0.00 | - | 2 | 57 | 545.00 | - | - | - | - | - |
| 11.25 | 0.00 | - | 2 | 378 | 550.00 | 121.45 | 0.00 | - | 1 | 0 |
| 15.60 | 0.00 | - | 10 | 40 | 555.00 | - | - | - | - | - |
| 10.53 | -2.82 | -21.12% | 1 | 242 | 560.00 | 138.77 | 0.00 | - | 2 | 0 |
| 12.05 | 0.00 | - | 75 | 80 | 565.00 | 162.85 | 0.00 | - | - | 0 |
| 8.90 | 0.00 | - | 1 | 871 | 570.00 | 149.71 | 0.00 | - | 2 | 0 |
| 9.85 | 0.00 | - | 20 | 54 | 575.00 | 133.27 | 0.00 | - | 1 | 0 |
| 9.05 | 0.00 | - | 1 | 416 | 580.00 | 145.51 | 0.00 | - | 6 | 0 |
| 7.17 | 0.00 | - | 24 | 62 | 585.00 | 127.63 | 0.00 | - | - | 0 |
| 9.28 | 0.00 | - | 71 | 206 | 590.00 | - | - | - | - | - |
| 6.15 | 0.00 | - | 20 | 530 | 595.00 | - | - | - | - | - |
| 5.95 | -0.35 | -5.56% | 1 | 2,360 | 600.00 | 145.59 | 0.00 | - | - | 0 |
| 4.95 | 0.00 | - | 1 | 32 | 605.00 | - | - | - | - | - |
| 5.10 | 0.00 | - | 10 | 276 | 610.00 | 156.00 | 0.00 | - | 38 | 0 |
| 5.75 | 0.00 | - | 2 | 2 | 615.00 | - | - | - | - | - |
| 4.80 | 0.00 | - | 4 | 658 | 620.00 | 193.69 | 0.00 | - | 1 | 0 |
| 4.27 | 0.00 | - | 1 | 11 | 625.00 | 204.85 | 0.00 | - | - | 0 |
| 13.41 | 0.00 | - | - | 85 | 630.00 | 210.36 | 0.00 | - | - | 0 |
| 5.65 | 0.00 | - | 2 | 147 | 635.00 | - | - | - | - | - |
| 5.50 | 0.00 | - | 5 | 263 | 640.00 | 185.50 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 645.00 | 202.83 | 0.00 | - | 1 | 0 |
| 3.30 | 0.00 | - | 42 | 73 | 650.00 | 213.95 | 0.00 | - | 3 | 0 |
| 3.05 | -0.10 | -3.17% | 1 | 1 | 655.00 | - | - | - | - | - |
| 2.51 | 0.00 | - | 2 | 195 | 660.00 | 207.18 | 0.00 | - | - | 0 |
| 2.21 | 0.00 | - | 1 | 49 | 680.00 | - | - | - | - | - |
| 1.96 | 0.00 | - | 24 | 57 | 685.00 | - | - | - | - | - |
| 2.70 | 0.00 | - | 4 | 29 | 690.00 | - | - | - | - | - |
| 2.27 | 0.00 | - | 1 | 85 | 695.00 | - | - | - | - | - |
| 1.75 | 0.00 | - | 6 | 321 | 700.00 | - | - | - | - | - |
