Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市價： 04:00PM EDT
市前：
認購期權
2022年11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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 158.00 | 0.00 | - | 1 | 0 | 125.00 | 0.04 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 130.00 | 0.05 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 135.00 | 0.06 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 140.00 | 0.07 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 145.00 | 0.10 | 0.00 | - | 4 | 0 |
| 130.10 | 0.00 | - | 11 | 0 | 150.00 | 0.14 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 155.00 | 0.13 | 0.00 | - | 1 | 0 |
| 119.98 | 0.00 | - | 12 | 12 | 160.00 | 0.17 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 165.00 | 0.21 | 0.00 | - | 2 | 0 |
| 87.34 | 0.00 | - | 45 | 46 | 170.00 | 0.27 | 0.00 | - | 4 | 0 |
| 94.24 | 0.00 | - | 29 | 48 | 175.00 | 0.34 | 0.00 | - | 66 | 0 |
| 98.45 | 0.00 | - | 2 | 0 | 180.00 | 0.40 | 0.00 | - | 1 | 0 |
| 72.75 | 0.00 | - | 1 | 3 | 185.00 | 0.46 | 0.00 | - | 2 | 0 |
| 102.15 | 0.00 | - | 1 | 0 | 190.00 | 0.65 | 0.00 | - | 2 | 0 |
| 96.74 | 0.00 | - | 2 | 0 | 195.00 | 0.64 | 0.00 | - | 2 | 0 |
| 91.98 | 0.00 | - | 1 | 0 | 200.00 | 0.78 | 0.00 | - | 22 | 0 |
| 87.77 | 0.00 | - | 2 | 0 | 205.00 | 1.05 | 0.00 | - | 1 | 0 |
| 82.88 | 0.00 | - | 5 | 0 | 210.00 | 1.13 | 0.00 | - | 41 | 0 |
| 68.80 | 0.00 | - | 2 | 0 | 215.00 | 1.38 | 0.00 | - | 19 | 0 |
| 62.53 | 0.00 | - | 1 | 0 | 220.00 | 1.57 | 0.00 | - | 9 | 0 |
| 66.00 | 0.00 | - | 1 | 0 | 225.00 | 1.85 | 0.00 | - | 45 | 0 |
| 60.75 | 0.00 | - | 1 | 0 | 230.00 | 2.21 | 0.00 | - | 92 | 0 |
| 58.05 | 0.00 | - | 1 | 0 | 235.00 | 2.63 | 0.00 | - | 55 | 0 |
| 52.20 | 0.00 | - | 3 | 0 | 240.00 | 3.10 | 0.00 | - | 165 | 0 |
| 49.81 | 0.00 | - | 1 | 0 | 245.00 | 3.60 | 0.00 | - | 87 | 0 |
| 44.50 | 0.00 | - | 1 | 0 | 250.00 | 4.25 | 0.00 | - | 298 | 0 |
| 40.81 | 0.00 | - | 41 | 0 | 255.00 | 5.05 | 0.00 | - | 106 | 0 |
| 37.79 | 0.00 | - | 103 | 0 | 260.00 | 6.00 | 0.00 | - | 195 | 0 |
| 33.33 | 0.00 | - | 3 | 0 | 265.00 | 6.95 | 0.00 | - | 104 | 0 |
| 30.63 | 0.00 | - | 8 | 0 | 270.00 | 8.25 | 0.00 | - | 170 | 0 |
| 27.00 | 0.00 | - | 43 | 0 | 275.00 | 9.50 | 0.00 | - | 99 | 0 |
| 23.60 | 0.00 | - | 49 | 0 | 280.00 | 11.11 | 0.00 | - | 90 | 0 |
| 20.78 | 0.00 | - | 51 | 0 | 285.00 | 12.95 | 0.00 | - | 124 | 0 |
| 17.75 | 0.00 | - | 226 | 0 | 290.00 | 14.70 | 0.00 | - | 199 | 0 |
| 14.60 | 0.00 | - | 245 | 0 | 295.00 | 17.30 | 0.00 | - | 221 | 0 |
| 12.40 | 0.00 | - | 149 | 0 | 300.00 | 19.50 | 0.00 | - | 26 | 0 |
| 9.90 | 0.00 | - | 424 | 0 | 305.00 | 22.45 | 0.00 | - | 20 | 0 |
| 8.20 | 0.00 | - | 123 | 0 | 310.00 | 26.29 | 0.00 | - | 1 | 0 |
| 6.34 | 0.00 | - | 66 | 0 | 315.00 | 43.55 | 0.00 | - | 1 | 0 |
| 4.90 | 0.00 | - | 1,346 | 0 | 320.00 | 34.52 | 0.00 | - | 2 | 0 |
| 3.90 | 0.00 | - | 254 | 0 | 325.00 | 38.70 | 0.00 | - | 10 | 0 |
| 2.90 | 0.00 | - | 233 | 0 | 330.00 | 42.35 | 0.00 | - | 4 | 0 |
| 2.19 | 0.00 | - | 25 | 0 | 335.00 | 44.90 | 0.00 | - | 1 | 0 |
| 1.65 | 0.00 | - | 422 | 0 | 340.00 | 52.10 | 0.00 | - | 3 | 0 |
| 1.04 | 0.00 | - | 75 | 0 | 345.00 | 55.00 | 0.00 | - | 1 | 0 |
| 0.95 | 0.00 | - | 299 | 0 | 350.00 | 61.75 | 0.00 | - | 8 | 0 |
| 0.61 | 0.00 | - | 113 | 0 | 355.00 | 97.94 | 0.00 | - | 2 | 0 |
| 0.54 | 0.00 | - | 165 | 0 | 360.00 | 101.85 | 0.00 | - | 1 | 0 |
| 0.42 | 0.00 | - | 28 | 0 | 365.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 5 | 0 | 370.00 | 84.97 | 0.00 | - | 1 | 25 |
| 0.25 | 0.00 | - | 10 | 0 | 375.00 | 100.50 | 0.00 | - | - | 0 |
| 0.26 | 0.00 | - | 31 | 0 | 380.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 48 | 0 | 385.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 330 | 0 | 390.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 6 | 0 | 395.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 25 | 0 | 400.00 | 114.64 | 0.00 | - | 1 | 0 |
| 0.11 | 0.00 | - | 10 | 0 | 405.00 | 125.00 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 1 | 0 | 410.00 | 124.21 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 34 | 0 | 415.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 33 | 0 | 420.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 117 | 0 | 425.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 6 | 0 | 430.00 | 172.70 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 6 | 229 | 435.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 5 | 0 | 440.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 61 | 0 | 445.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 29 | 450.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 16 | 0 | 460.00 | 173.93 | 0.00 | - | - | 0 |
