Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市價： 04:00PM EST
收市後：
認購期權
2023年2月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 138.80 | 0.00 | - | 1 | 0 | 110.00 | 0.02 | 0.00 | - | 10 | 0 |
| 124.99 | 0.00 | - | 1 | 0 | 115.00 | 0.03 | 0.00 | - | 195 | 0 |
| 100.95 | 0.00 | - | 1 | 0 | 120.00 | 0.02 | 0.00 | - | 2 | 0 |
| 116.77 | 0.00 | - | - | 1 | 125.00 | 0.01 | 0.00 | - | 181 | 0 |
| 117.50 | 0.00 | - | 1 | 0 | 130.00 | 0.01 | 0.00 | - | 98 | 0 |
| 110.60 | 0.00 | - | 11 | 73 | 135.00 | 0.01 | 0.00 | - | 97 | 0 |
| 105.33 | 0.00 | - | 1 | 4 | 140.00 | 0.01 | 0.00 | - | 2 | 0 |
| 94.19 | 0.00 | - | 1 | 0 | 145.00 | 0.01 | 0.00 | - | 1 | 0 |
| 86.00 | 0.00 | - | 2 | 0 | 150.00 | 0.01 | 0.00 | - | 100 | 0 |
| 81.89 | 0.00 | - | 2 | 0 | 155.00 | 0.03 | 0.00 | - | 2 | 0 |
| 78.92 | 0.00 | - | 1 | 0 | 160.00 | 0.02 | 0.00 | - | 10 | 0 |
| 80.77 | 0.00 | - | 1 | 1 | 165.00 | 0.02 | 0.00 | - | 3 | 0 |
| 78.90 | 0.00 | - | 10 | 0 | 170.00 | 0.01 | 0.00 | - | 63 | 0 |
| 73.85 | 0.00 | - | 1 | 0 | 175.00 | 0.01 | 0.00 | - | 3 | 0 |
| 64.71 | 0.00 | - | 2 | 0 | 180.00 | 0.03 | 0.00 | - | 14 | 0 |
| 57.55 | 0.00 | - | 13 | 0 | 185.00 | 0.03 | 0.00 | - | 17 | 0 |
| 47.45 | 0.00 | - | 2 | 0 | 190.00 | 0.06 | 0.00 | - | 125 | 0 |
| 48.75 | 0.00 | - | 3 | 0 | 195.00 | 0.09 | 0.00 | - | 191 | 0 |
| 48.80 | 0.00 | - | 3 | 0 | 200.00 | 0.14 | 0.00 | - | 565 | 0 |
| 40.39 | 0.00 | - | 3 | 0 | 205.00 | 0.19 | 0.00 | - | 942 | 0 |
| - | - | - | - | - | 207.50 | 0.22 | 0.00 | - | 45 | 0 |
| 39.50 | 0.00 | - | 54 | 0 | 210.00 | 0.27 | 0.00 | - | 588 | 0 |
| 22.15 | 0.00 | - | - | 0 | 212.50 | 0.29 | 0.00 | - | 129 | 0 |
| 34.00 | 0.00 | - | 17 | 0 | 215.00 | 0.38 | 0.00 | - | 762 | 0 |
| 29.40 | 0.00 | - | - | 0 | 217.50 | 0.45 | 0.00 | - | 160 | 0 |
| 30.50 | 0.00 | - | 25 | 0 | 220.00 | 0.57 | 0.00 | - | 1,466 | 0 |
| 15.15 | 0.00 | - | - | 0 | 222.50 | 0.69 | 0.00 | - | 603 | 0 |
| 25.78 | 0.00 | - | 117 | 0 | 225.00 | 0.86 | 0.00 | - | 710 | 0 |
| 22.22 | 0.00 | - | 2 | 0 | 227.50 | 1.07 | 0.00 | - | 320 | 0 |
| 19.70 | 0.00 | - | 117 | 0 | 230.00 | 1.34 | 0.00 | - | 1,804 | 0 |
| 17.51 | 0.00 | - | 6 | 0 | 232.50 | 1.66 | 0.00 | - | 312 | 0 |
| 15.68 | 0.00 | - | 341 | 0 | 235.00 | 2.10 | 0.00 | - | 3,965 | 0 |
| 13.35 | 0.00 | - | 105 | 0 | 237.50 | 2.57 | 0.00 | - | 975 | 0 |
| 11.39 | 0.00 | - | 511 | 0 | 240.00 | 3.20 | 0.00 | - | 1,610 | 0 |
| 9.65 | 0.00 | - | 178 | 0 | 242.50 | 3.92 | 0.00 | - | 663 | 0 |
| 8.10 | 0.00 | - | 884 | 0 | 245.00 | 4.83 | 0.00 | - | 1,746 | 0 |
| 6.63 | 0.00 | - | 969 | 0 | 247.50 | 5.80 | 0.00 | - | 1,574 | 0 |
| 5.32 | 0.00 | - | 3,674 | 0 | 250.00 | 6.97 | 0.00 | - | 1,047 | 0 |
| 4.25 | 0.00 | - | 652 | 0 | 252.50 | 8.63 | 0.00 | - | 10 | 0 |
| 3.16 | 0.00 | - | 893 | 0 | 255.00 | 10.20 | 0.00 | - | 44 | 0 |
| 2.41 | 0.00 | - | 553 | 0 | 257.50 | 11.63 | 0.00 | - | 3 | 0 |
| 1.80 | 0.00 | - | 2,474 | 0 | 260.00 | 13.70 | 0.00 | - | 39 | 0 |
| 1.30 | 0.00 | - | 677 | 0 | 262.50 | 18.76 | 0.00 | - | - | 0 |
| 0.98 | 0.00 | - | 871 | 0 | 265.00 | 18.08 | 0.00 | - | 18 | 0 |
| 0.51 | 0.00 | - | 1,698 | 0 | 270.00 | 22.40 | 0.00 | - | 17 | 0 |
| 0.28 | 0.00 | - | 642 | 0 | 275.00 | 25.95 | 0.00 | - | 11 | 0 |
| 0.16 | 0.00 | - | 171 | 0 | 280.00 | 33.45 | 0.00 | - | 23 | 0 |
| 0.11 | 0.00 | - | 202 | 0 | 285.00 | 38.83 | 0.00 | - | 7 | 0 |
| 0.06 | 0.00 | - | 65 | 0 | 290.00 | 43.17 | 0.00 | - | 29 | 0 |
| 0.06 | 0.00 | - | 16 | 0 | 295.00 | 50.00 | 0.00 | - | 5 | 0 |
| 0.03 | 0.00 | - | 148 | 0 | 300.00 | 51.40 | 0.00 | - | 13 | 0 |
| 0.01 | 0.00 | - | 5 | 0 | 305.00 | 63.45 | 0.00 | - | 148 | 0 |
| 0.02 | 0.00 | - | 104 | 0 | 310.00 | 77.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 315.00 | 79.20 | 0.00 | - | 30 | 0 |
| 0.02 | 0.00 | - | 292 | 0 | 320.00 | 73.05 | 0.00 | - | 60 | 0 |
| 0.02 | 0.00 | - | 150 | 0 | 325.00 | 77.00 | 0.00 | - | 60 | 0 |
| 0.01 | 0.00 | - | 13 | 0 | 330.00 | 90.90 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 335.00 | 92.21 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 8 | 0 | 340.00 | 77.35 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 150 | 0 | 345.00 | 114.45 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 20 | 0 | 350.00 | 122.97 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 0 | 360.00 | 108.95 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 370.00 | 136.40 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 380.00 | 134.75 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 10 | 0 | 390.00 | 152.90 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 1 | 364 | 400.00 | 171.80 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 5 | 143 | 410.00 | 154.60 | 0.00 | - | 41 | 0 |
| 0.01 | 0.00 | - | 50 | 0 | 420.00 | 177.20 | 0.00 | - | 33 | 0 |
