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4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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 123.00 | 0.00 | - | 2 | 0 | 110.00 | 0.01 | 0.00 | - | 10 | 0 |
| 129.21 | 0.00 | - | 5 | 0 | 115.00 | 0.01 | 0.00 | - | 16 | 0 |
| 106.60 | 0.00 | - | 20 | 0 | 120.00 | 0.02 | 0.00 | - | 1 | 0 |
| 102.10 | 0.00 | - | 2 | 0 | 125.00 | 0.01 | 0.00 | - | 2 | 0 |
| 101.00 | 0.00 | - | 1 | 0 | 130.00 | 0.03 | 0.00 | - | 1,245 | 0 |
| 116.35 | 0.00 | - | 1 | 512 | 135.00 | 0.03 | 0.00 | - | 779 | 0 |
| 102.60 | 0.00 | - | 1 | 0 | 140.00 | 0.04 | 0.00 | - | 356 | 0 |
| 113.80 | 0.00 | - | 2 | 355 | 145.00 | 0.06 | 0.00 | - | 1 | 0 |
| 93.40 | 0.00 | - | 10 | 0 | 150.00 | 0.07 | 0.00 | - | 23 | 0 |
| 80.52 | 0.00 | - | 2 | 0 | 155.00 | 0.10 | 0.00 | - | 545 | 0 |
| 75.79 | 0.00 | - | 1 | 0 | 160.00 | 0.14 | 0.00 | - | 22 | 0 |
| 67.92 | 0.00 | - | 1 | 0 | 165.00 | 0.21 | 0.00 | - | 4 | 0 |
| 76.60 | 0.00 | - | 11 | 0 | 170.00 | 0.26 | 0.00 | - | 35 | 0 |
| 67.12 | 0.00 | - | 2 | 0 | 175.00 | 0.34 | 0.00 | - | 14 | 0 |
| 66.40 | 0.00 | - | 1 | 0 | 180.00 | 0.46 | 0.00 | - | 37 | 0 |
| 55.59 | 0.00 | - | 30 | 0 | 185.00 | 0.58 | 0.00 | - | 21 | 0 |
| 39.67 | 0.00 | - | 2 | 0 | 190.00 | 0.73 | 0.00 | - | 50 | 0 |
| 52.60 | 0.00 | - | 10 | 0 | 195.00 | 0.98 | 0.00 | - | 854 | 0 |
| 52.13 | 0.00 | - | 4 | 0 | 200.00 | 1.23 | 0.00 | - | 932 | 0 |
| 42.05 | 0.00 | - | 1 | 0 | 205.00 | 1.55 | 0.00 | - | 293 | 0 |
| 38.16 | 0.00 | - | 1 | 0 | 210.00 | 1.96 | 0.00 | - | 618 | 0 |
| 37.05 | 0.00 | - | 4 | 0 | 215.00 | 2.30 | 0.00 | - | 195 | 0 |
| 34.07 | 0.00 | - | 7 | 0 | 220.00 | 3.10 | 0.00 | - | 166 | 0 |
| 28.75 | 0.00 | - | 8 | 0 | 225.00 | 3.89 | 0.00 | - | 94 | 0 |
| 25.30 | 0.00 | - | 20 | 0 | 230.00 | 5.00 | 0.00 | - | 112 | 0 |
| 21.50 | 0.00 | - | 82 | 0 | 235.00 | 5.85 | 0.00 | - | 86 | 0 |
| 17.57 | 0.00 | - | 508 | 0 | 240.00 | 7.20 | 0.00 | - | 723 | 0 |
| 14.42 | 0.00 | - | 346 | 0 | 245.00 | 8.95 | 0.00 | - | 211 | 0 |
| 11.55 | 0.00 | - | 1,616 | 0 | 250.00 | 11.70 | 0.00 | - | 728 | 0 |
| 9.15 | 0.00 | - | 259 | 0 | 255.00 | 13.45 | 0.00 | - | 47 | 0 |
| 7.70 | 0.00 | - | 616 | 0 | 260.00 | 17.30 | 0.00 | - | 22 | 0 |
| 5.35 | 0.00 | - | 418 | 0 | 265.00 | 20.36 | 0.00 | - | 24 | 0 |
| 3.85 | 0.00 | - | 355 | 0 | 270.00 | 37.63 | 0.00 | - | 10 | 0 |
| 2.84 | 0.00 | - | 389 | 0 | 275.00 | 28.50 | 0.00 | - | 2 | 0 |
| 2.01 | 0.00 | - | 314 | 0 | 280.00 | 33.38 | 0.00 | - | 1 | 0 |
| 1.44 | 0.00 | - | 53 | 0 | 285.00 | 38.90 | 0.00 | - | 1 | 0 |
| 1.10 | 0.00 | - | 86 | 0 | 290.00 | 44.95 | 0.00 | - | 45 | 0 |
| 0.71 | 0.00 | - | 21 | 0 | 295.00 | 61.40 | 0.00 | - | 2 | 0 |
| 0.53 | 0.00 | - | 162 | 0 | 300.00 | 57.42 | 0.00 | - | 5 | 0 |
| 0.43 | 0.00 | - | 45 | 0 | 305.00 | 59.58 | 0.00 | - | 4 | 0 |
| 0.31 | 0.00 | - | 240 | 0 | 310.00 | 73.50 | 0.00 | - | 280 | 0 |
| 0.19 | 0.00 | - | 20 | 0 | 315.00 | 69.30 | 0.00 | - | 30 | 0 |
| 0.15 | 0.00 | - | 12 | 0 | 320.00 | 72.46 | 0.00 | - | 1 | 0 |
| 0.11 | 0.00 | - | 9 | 0 | 325.00 | 80.50 | 0.00 | - | 3 | 0 |
| 0.08 | 0.00 | - | 6 | 0 | 330.00 | 85.57 | 0.00 | - | 416 | 0 |
| 0.05 | 0.00 | - | 21 | 0 | 335.00 | 89.75 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 340.00 | 94.87 | 0.00 | - | 4 | 0 |
| 0.03 | 0.00 | - | 4 | 0 | 345.00 | 91.83 | 0.00 | - | 30 | 0 |
| 0.04 | 0.00 | - | 1 | 0 | 350.00 | 104.67 | 0.00 | - | 45 | 0 |
| 0.03 | 0.00 | - | 1 | 0 | 355.00 | 110.55 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 90 | 0 | 360.00 | 122.34 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 0 | 365.00 | 107.48 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 12 | 0 | 370.00 | 115.25 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 375.00 | 119.40 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 6 | 0 | 380.00 | 156.40 | 0.00 | - | 2 | 0 |
| 0.15 | 0.00 | - | 22 | 552 | 385.00 | 148.41 | 0.00 | - | 64 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 390.00 | 147.24 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 10 | 0 | 395.00 | 170.15 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 30 | 0 | 400.00 | 175.15 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 1 | 2 | 410.00 | 185.05 | 0.00 | - | 10 | 0 |
| 0.08 | 0.00 | - | 1 | 206 | 420.00 | 169.51 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 10 | 0 | 430.00 | 188.70 | 0.00 | - | 2 | 0 |
