MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
認購期權
2023年6月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 222.29 | 0.00 | - | 1 | 18 | 110.00 | 0.01 | 0.00 | - | 7 | 3,144 |
| 207.37 | 0.00 | - | 3 | 12 | 115.00 | 0.01 | 0.00 | - | 1 | 5,609 |
| 205.91 | 0.00 | - | 1 | 6 | 120.00 | 0.01 | 0.00 | - | 20 | 10,941 |
| 210.47 | 0.00 | - | 2 | 18 | 125.00 | 0.01 | 0.00 | - | 3 | 2,264 |
| 184.19 | 0.00 | - | 1 | 11 | 130.00 | 0.01 | 0.00 | - | 3 | 13,736 |
| 121.92 | 0.00 | - | 1 | 59 | 135.00 | 0.01 | 0.00 | - | 4 | 2,061 |
| 173.70 | 0.00 | - | 38 | 48 | 140.00 | 0.01 | 0.00 | - | 5 | 2,140 |
| 160.45 | 0.00 | - | 30 | 37 | 145.00 | 0.01 | 0.00 | - | 91 | 4,083 |
| 181.83 | 0.00 | - | 2 | 419 | 150.00 | 0.01 | 0.00 | - | 30 | 5,572 |
| 178.90 | 0.00 | - | 5 | 113 | 155.00 | 0.01 | 0.00 | - | 2 | 2,183 |
| 164.50 | 0.00 | - | 3 | 54 | 160.00 | 0.01 | 0.00 | - | 47 | 2,266 |
| 167.25 | 0.00 | - | 31 | 71 | 165.00 | 0.01 | 0.00 | - | 2 | 1,760 |
| 164.10 | 0.00 | - | 7 | 172 | 170.00 | 0.01 | 0.00 | - | 1 | 2,395 |
| 153.96 | -4.64 | -2.93% | 1 | 925 | 175.00 | 0.01 | 0.00 | - | 1 | 3,019 |
| 145.55 | 0.00 | - | 2 | 226 | 180.00 | 0.01 | 0.00 | - | 2 | 4,293 |
| 141.30 | 0.00 | - | 2 | 244 | 185.00 | 0.01 | 0.00 | - | 1 | 2,438 |
| 145.05 | 0.00 | - | 1 | 231 | 190.00 | 0.01 | 0.00 | - | 9 | 6,092 |
| 141.09 | 0.00 | - | 1 | 126 | 195.00 | 0.01 | 0.00 | - | 8 | 3,020 |
| 128.45 | +5.42 | +4.41% | 1 | 1,446 | 200.00 | 0.01 | 0.00 | - | 202 | 11,253 |
| 124.79 | -4.93 | -3.80% | 1 | 170 | 205.00 | 0.01 | 0.00 | - | 9 | 4,877 |
| 117.78 | -7.57 | -6.04% | 12 | 461 | 210.00 | 0.01 | 0.00 | - | 61 | 9,711 |
| 112.55 | +1.74 | +1.57% | 11 | 449 | 215.00 | 0.01 | 0.00 | - | 1 | 9,045 |
| 105.64 | 0.00 | - | 10 | 1,330 | 220.00 | 0.01 | 0.00 | - | 3 | 9,791 |
| 101.56 | +1.06 | +1.05% | 2 | 2,046 | 225.00 | 0.01 | 0.00 | - | 3 | 8,200 |
| 97.10 | +2.47 | +2.61% | 24 | 1,895 | 230.00 | 0.01 | 0.00 | - | 234 | 12,108 |
| 91.75 | +1.25 | +1.38% | 99 | 6,052 | 235.00 | 0.01 | 0.00 | - | 598 | 7,355 |
| 87.05 | +3.13 | +3.73% | 1 | 3,847 | 240.00 | 0.01 | 0.00 | - | 21 | 9,180 |
| 82.51 | +2.41 | +3.01% | 153 | 3,447 | 245.00 | 0.02 | 0.00 | - | 1 | 7,293 |
| 76.70 | +0.60 | +0.79% | 6 | 8,674 | 250.00 | 0.01 | 0.00 | - | 12 | 13,736 |
| 70.90 | +0.55 | +0.78% | 43 | 4,203 | 255.00 | 0.01 | -0.01 | -50.00% | 1 | 5,577 |
| 67.00 | +1.17 | +1.78% | 11 | 7,998 | 260.00 | 0.01 | -0.01 | -50.00% | 28 | 11,104 |
| 62.90 | +2.03 | +3.33% | 10 | 4,818 | 265.00 | 0.01 | -0.01 | -50.00% | 3 | 6,105 |
| 58.13 | +2.56 | +4.61% | 44 | 7,408 | 270.00 | 0.03 | -0.01 | -25.00% | 176 | 11,914 |
| 52.95 | +2.65 | +5.27% | 28 | 8,274 | 275.00 | 0.03 | -0.02 | -40.00% | 53 | 12,289 |
| 47.99 | +2.68 | +5.91% | 47 | 8,006 | 280.00 | 0.04 | -0.02 | -33.33% | 242 | 14,937 |
| 42.60 | +1.54 | +3.75% | 284 | 7,461 | 285.00 | 0.05 | -0.02 | -28.57% | 70 | 11,639 |
| 38.02 | +1.97 | +5.46% | 72 | 15,569 | 290.00 | 0.08 | -0.02 | -20.00% | 520 | 19,590 |
| 35.62 | +3.47 | +10.79% | 4 | 70 | 292.50 | 0.09 | -0.01 | -10.00% | 35 | 783 |
| 33.10 | +2.12 | +6.84% | 14 | 8,254 | 295.00 | 0.11 | -0.04 | -26.67% | 354 | 8,879 |
| 30.45 | +2.25 | +7.98% | 4 | 57 | 297.50 | 0.11 | -0.05 | -31.25% | 368 | 1,248 |
| 27.64 | +1.89 | +7.34% | 496 | 11,593 | 300.00 | 0.16 | -0.05 | -23.81% | 1,072 | 9,530 |
| 25.60 | -5.93 | -18.81% | 3 | 42 | 302.50 | 0.16 | -0.09 | -36.00% | 111 | 1,574 |
| 23.23 | +1.93 | +9.06% | 206 | 12,283 | 305.00 | 0.23 | -0.07 | -23.33% | 916 | 12,785 |
| 20.83 | +1.48 | +7.65% | 1,045 | 1,103 | 307.50 | 0.28 | -0.13 | -31.71% | 1,117 | 2,177 |
| 17.15 | +1.03 | +6.39% | 458 | 15,435 | 310.00 | 0.38 | -0.16 | -29.63% | 1,845 | 8,403 |
| 15.85 | +1.76 | +12.49% | 248 | 479 | 312.50 | 0.51 | -0.21 | -29.17% | 1,147 | 2,241 |
| 13.60 | +1.93 | +16.54% | 433 | 18,636 | 315.00 | 0.70 | -0.33 | -32.04% | 2,663 | 9,187 |
| 11.31 | +1.59 | +16.36% | 85 | 2,065 | 317.50 | 1.06 | -0.37 | -25.87% | 1,865 | 2,525 |
| 8.60 | +0.95 | +12.42% | 532 | 12,714 | 320.00 | 1.50 | -0.50 | -25.00% | 8,728 | 6,818 |
| 6.80 | +0.83 | +13.90% | 727 | 2,322 | 322.50 | 2.06 | -0.73 | -26.16% | 2,979 | 3,906 |
| 5.12 | +0.62 | +13.78% | 6,516 | 15,785 | 325.00 | 2.85 | -0.95 | -25.00% | 8,394 | 6,583 |
| 3.55 | +0.30 | +9.23% | 6,688 | 5,611 | 327.50 | 4.05 | -1.15 | -22.12% | 5,260 | 3,277 |
| 2.61 | +0.28 | +12.02% | 20,863 | 17,671 | 330.00 | 5.40 | -1.25 | -18.80% | 3,174 | 5,612 |
| 1.77 | +0.16 | +9.94% | 6,332 | 3,982 | 332.50 | 7.45 | -0.98 | -11.63% | 2,156 | 1,574 |
| 1.17 | +0.07 | +6.36% | 10,882 | 15,671 | 335.00 | 8.95 | -1.55 | -14.76% | 497 | 3,749 |
| 0.78 | 0.00 | - | 2,418 | 3,943 | 337.50 | 10.65 | -1.68 | -13.63% | 133 | 1,931 |
| 0.50 | -0.03 | -5.66% | 5,151 | 13,304 | 340.00 | 13.90 | -1.61 | -10.38% | 141 | 1,184 |
| 0.35 | -0.04 | -10.26% | 793 | 2,035 | 342.50 | 14.35 | -4.40 | -23.47% | 25 | 645 |
| 0.25 | -0.03 | -10.71% | 2,331 | 4,951 | 345.00 | 18.00 | -1.95 | -9.77% | 8 | 27 |
| 0.19 | -0.02 | -9.52% | 915 | 2,567 | 347.50 | 23.92 | 0.00 | - | 6 | 0 |
| 0.16 | -0.01 | -5.88% | 1,733 | 17,103 | 350.00 | 23.45 | -0.95 | -3.89% | 3 | 17 |
| 0.10 | -0.02 | -16.67% | 727 | 4,401 | 355.00 | 31.37 | 0.00 | - | 11 | 0 |
| 0.08 | 0.00 | - | 345 | 5,726 | 360.00 | 32.15 | -2.70 | -7.75% | 40 | 0 |
| 0.05 | -0.02 | -28.57% | 440 | 3,934 | 365.00 | 38.70 | -1.10 | -2.76% | 3 | 1 |
| 0.03 | -0.02 | -40.00% | 55 | 6,292 | 370.00 | 38.05 | 0.00 | - | 134 | 0 |
| 0.03 | -0.01 | -25.00% | 413 | 1,811 | 375.00 | 41.60 | 0.00 | - | 6 | 0 |
| 0.03 | 0.00 | - | 14 | 3,107 | 380.00 | 51.50 | 0.00 | - | 20 | 0 |
| 0.02 | 0.00 | - | 13 | 2,745 | 385.00 | 58.20 | 0.00 | - | 30 | 0 |
| 0.02 | 0.00 | - | 6 | 2,359 | 390.00 | 142.68 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 2 | 1,998 | 395.00 | 158.65 | 0.00 | - | 2 | 0 |
| 0.01 | -0.01 | -50.00% | 16 | 6,305 | 400.00 | 75.97 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 6 | 1,149 | 405.00 | 145.36 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 20 | 2,665 | 410.00 | 137.20 | 0.00 | - | 2 | 0 |
| 0.01 | -0.02 | -66.67% | 2 | 2,192 | 415.00 | 98.85 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 17 | 1,555 | 420.00 | 82.90 | 0.00 | - | 20 | 0 |
| 0.01 | 0.00 | - | 10 | 2,536 | 425.00 | 189.47 | 0.00 | - | 49 | 0 |
| 0.01 | 0.00 | - | 5 | 933 | 430.00 | 162.96 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 70 | 7,016 | 435.00 | 187.30 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 20 | 1,008 | 440.00 | 181.30 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 5 | 3,344 | 450.00 | 216.00 | 0.00 | - | 139 | 0 |
| 0.02 | 0.00 | - | 26 | 2,381 | 460.00 | 154.40 | 0.00 | - | 36 | 0 |
| 0.02 | 0.00 | - | 2 | 1,672 | 470.00 | 156.20 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 1 | 1,190 | 480.00 | 251.27 | 0.00 | - | 40 | 0 |
| 0.01 | 0.00 | - | 251 | 1,302 | 490.00 | 217.40 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 4,210 | 500.00 | 185.60 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 2 | 3,562 | 520.00 | 205.58 | 0.00 | - | 2 | 0 |
