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10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 227.25 | 0.00 | - | 12 | 0 | 210.00 | 0.01 | 0.00 | - | 4 | 0 |
| 194.23 | 0.00 | - | 5 | 0 | 220.00 | 0.02 | 0.00 | - | 80 | 182 |
| 176.37 | 0.00 | - | 2 | 2 | 230.00 | 0.01 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 235.00 | 0.04 | 0.00 | - | 2 | 4 |
| 177.44 | 0.00 | - | 3 | 0 | 240.00 | 0.01 | 0.00 | - | 1 | 0 |
| 163.60 | 0.00 | - | - | 1 | 245.00 | 0.01 | 0.00 | - | 36 | 0 |
| 164.94 | 0.00 | - | 1 | 0 | 250.00 | 0.01 | 0.00 | - | 10 | 0 |
| 159.15 | 0.00 | - | 1 | 0 | 255.00 | 0.03 | 0.00 | - | 1 | 23 |
| 154.66 | 0.00 | - | 1 | 0 | 260.00 | 0.02 | 0.00 | - | 631 | 0 |
| 150.30 | 0.00 | - | 5 | 0 | 265.00 | 0.08 | 0.00 | - | 20 | 21 |
| 162.00 | 0.00 | - | 4 | 0 | 270.00 | 0.03 | 0.00 | - | 1,000 | 0 |
| 138.79 | 0.00 | - | 1 | 0 | 275.00 | 0.01 | 0.00 | - | 10 | 0 |
| 140.35 | 0.00 | - | 1 | 0 | 280.00 | 0.01 | 0.00 | - | 60 | 0 |
| 133.55 | 0.00 | - | 1 | 14 | 285.00 | 0.01 | 0.00 | - | 50 | 0 |
| 131.85 | 0.00 | - | 2 | 0 | 290.00 | 0.01 | 0.00 | - | 20 | 0 |
| 115.85 | 0.00 | - | 1 | 17 | 295.00 | 0.01 | 0.00 | - | 2 | 0 |
| 114.08 | 0.00 | - | 3 | 0 | 300.00 | 0.01 | 0.00 | - | 3 | 0 |
| 110.85 | 0.00 | - | 1 | 0 | 305.00 | 0.01 | 0.00 | - | 60 | 0 |
| 110.55 | 0.00 | - | 175 | 0 | 310.00 | 0.01 | 0.00 | - | 1 | 0 |
| 105.80 | 0.00 | - | 1 | 0 | 315.00 | 0.01 | 0.00 | - | 1 | 0 |
| 100.30 | 0.00 | - | 6 | 0 | 320.00 | 0.01 | 0.00 | - | 24 | 0 |
| 95.50 | 0.00 | - | 1 | 0 | 325.00 | 0.01 | 0.00 | - | 4 | 0 |
| 84.89 | 0.00 | - | 3 | 0 | 330.00 | 0.01 | 0.00 | - | 2 | 0 |
| 83.47 | 0.00 | - | 1 | 0 | 335.00 | 0.01 | 0.00 | - | 3 | 0 |
| 80.65 | 0.00 | - | 3 | 0 | 340.00 | 0.01 | 0.00 | - | 33 | 0 |
| 75.11 | 0.00 | - | 45 | 0 | 345.00 | 0.01 | 0.00 | - | 123 | 0 |
| 70.69 | 0.00 | - | 20 | 0 | 350.00 | 0.01 | 0.00 | - | 136 | 0 |
| - | - | - | - | - | 352.50 | 0.04 | 0.00 | - | - | 0 |
| 67.07 | 0.00 | - | 20 | 0 | 355.00 | 0.01 | 0.00 | - | 36 | 0 |
| - | - | - | - | - | 357.50 | 0.06 | 0.00 | - | - | 0 |
| 60.90 | 0.00 | - | 17 | 0 | 360.00 | 0.02 | 0.00 | - | 215 | 0 |
| - | - | - | - | - | 362.50 | 0.01 | 0.00 | - | 65 | 0 |
| 50.20 | 0.00 | - | 1 | 0 | 365.00 | 0.01 | 0.00 | - | 111 | 0 |
| - | - | - | - | - | 367.50 | 0.02 | 0.00 | - | 10 | 0 |
| 50.90 | 0.00 | - | 7 | 0 | 370.00 | 0.02 | 0.00 | - | 197 | 0 |
| - | - | - | - | - | 372.50 | 0.03 | 0.00 | - | 122 | 0 |
| 46.38 | 0.00 | - | 27 | 0 | 375.00 | 0.03 | 0.00 | - | 360 | 0 |
| 38.73 | 0.00 | - | - | 0 | 377.50 | 0.04 | 0.00 | - | 7 | 0 |
| 40.77 | 0.00 | - | 10 | 0 | 380.00 | 0.05 | 0.00 | - | 740 | 0 |
| 33.80 | 0.00 | - | - | 0 | 382.50 | 0.05 | 0.00 | - | 21 | 0 |
| 35.86 | 0.00 | - | 25 | 0 | 385.00 | 0.07 | 0.00 | - | 431 | 0 |
| 28.52 | 0.00 | - | - | 0 | 387.50 | 0.07 | 0.00 | - | 66 | 0 |
| 30.82 | 0.00 | - | 12 | 0 | 390.00 | 0.08 | 0.00 | - | 777 | 0 |
| 22.07 | 0.00 | - | - | 0 | 392.50 | 0.11 | 0.00 | - | 180 | 0 |
| 26.50 | 0.00 | - | 69 | 0 | 395.00 | 0.14 | 0.00 | - | 2,233 | 0 |
| 22.40 | 0.00 | - | 5 | 0 | 397.50 | 0.07 | 0.00 | - | 2,023 | 0 |
| 20.20 | 0.00 | - | 188 | 0 | 400.00 | 0.26 | 0.00 | - | 2,274 | 0 |
| 19.25 | 0.00 | - | 19 | 0 | 402.50 | 0.31 | 0.00 | - | 640 | 0 |
| 15.00 | 0.00 | - | 181 | 0 | 405.00 | 0.50 | 0.00 | - | 2,103 | 0 |
| 12.62 | 0.00 | - | 61 | 0 | 407.50 | 0.70 | 0.00 | - | 1,836 | 0 |
| 10.50 | 0.00 | - | 577 | 0 | 410.00 | 0.99 | 0.00 | - | 3,110 | 0 |
| 8.60 | 0.00 | - | 1,326 | 0 | 412.50 | 1.50 | 0.00 | - | 2,175 | 0 |
| 6.50 | 0.00 | - | 2,766 | 0 | 415.00 | 2.25 | 0.00 | - | 5,470 | 0 |
| 5.10 | 0.00 | - | 2,327 | 0 | 417.50 | 2.91 | 0.00 | - | 2,486 | 0 |
| 3.75 | 0.00 | - | 12,098 | 0 | 420.00 | 4.23 | 0.00 | - | 4,744 | 0 |
| 2.70 | 0.00 | - | 8,410 | 0 | 422.50 | 5.68 | 0.00 | - | 1,911 | 0 |
| 1.89 | 0.00 | - | 27,938 | 0 | 425.00 | 7.25 | 0.00 | - | 1,110 | 0 |
| 1.22 | 0.00 | - | 5,704 | 0 | 427.50 | 8.16 | 0.00 | - | 59 | 0 |
| 0.80 | 0.00 | - | 15,992 | 0 | 430.00 | 11.20 | 0.00 | - | 212 | 0 |
| 0.50 | 0.00 | - | 2,978 | 0 | 432.50 | 12.50 | 0.00 | - | 24 | 0 |
| 0.31 | 0.00 | - | 5,051 | 0 | 435.00 | 14.25 | 0.00 | - | 108 | 0 |
| 0.19 | 0.00 | - | 1,785 | 0 | 437.50 | 17.65 | 0.00 | - | 1 | 0 |
| 0.11 | 0.00 | - | 4,029 | 0 | 440.00 | 20.35 | 0.00 | - | 33 | 0 |
| 0.07 | 0.00 | - | 448 | 0 | 442.50 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1,074 | 0 | 445.00 | 24.30 | 0.00 | - | 320 | 0 |
| 0.03 | 0.00 | - | 573 | 0 | 447.50 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1,616 | 0 | 450.00 | 29.10 | 0.00 | - | 2,062 | 0 |
| 0.02 | 0.00 | - | 55 | 0 | 452.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1,981 | 0 | 455.00 | 34.10 | 0.00 | - | 1,443 | 0 |
| 0.02 | 0.00 | - | 4 | 0 | 457.50 | 37.71 | 0.00 | - | 5 | 0 |
| 0.02 | 0.00 | - | 302 | 0 | 460.00 | 39.05 | 0.00 | - | 455 | 0 |
| 0.01 | 0.00 | - | 61 | 0 | 462.50 | 42.21 | 0.00 | - | 6 | - |
| 0.01 | 0.00 | - | 13 | 0 | 465.00 | 50.70 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 24 | 0 | 470.00 | 55.22 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 282 | 0 | 475.00 | 54.00 | 0.00 | - | 177 | 0 |
| - | - | - | - | - | 477.50 | 61.66 | 0.00 | - | - | - |
| 0.01 | 0.00 | - | 13 | 0 | 480.00 | 64.22 | 0.00 | - | 4 | 0 |
| 0.04 | 0.00 | - | 17 | 0 | 485.00 | 69.24 | 0.00 | - | 4 | 0 |
| 0.20 | 0.00 | - | 11 | 0 | 490.00 | 76.57 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 100 | 0 | 495.00 | 64.97 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 79 | 0 | 500.00 | 62.40 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 505.00 | 84.82 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 23 | 0 | 510.00 | 90.77 | 0.00 | - | 8 | 0 |
| 0.02 | 0.00 | - | 11 | 0 | 515.00 | 97.60 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 520.00 | 101.39 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 16 | 0 | 525.00 | 107.60 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 530.00 | 112.00 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 3 | 0 | 535.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 0 | 540.00 | 119.83 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 3 | 0 | 545.00 | 130.65 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 120 | 0 | 550.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 0 | 555.00 | 139.40 | 0.00 | - | 3 | 0 |
| 0.20 | 0.00 | - | 1 | 0 | 560.00 | 157.97 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 56 | 565.00 | 126.40 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 60 | 0 | 570.00 | 152.60 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 575.00 | 157.60 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 1 | 573 | 580.00 | 164.26 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 585.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 0 | 590.00 | 174.57 | 0.00 | - | 2 | 0 |
| 0.26 | 0.00 | - | 1 | 0 | 595.00 | 179.40 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 600.00 | 180.90 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 7 | 605.00 | 188.30 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 1 | 11 | 610.00 | 176.50 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 615.00 | 195.90 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 4 | 0 | 620.00 | 152.60 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 3 | 625.00 | 209.40 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 5 | 630.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 640.00 | 197.63 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 645.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 22 | 650.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 10 | 12 | 660.00 | 247.55 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 140 | 140 | 670.00 | 252.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 685.00 | 269.40 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 690.00 | 274.40 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 700.00 | - | - | - | - | - |
