Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
294.30-5.57 (-1.86%)
收市價： 04:00PM EDT
293.68 -0.62 (-0.21%)
收市後： 04:30PM EDT
收市後： 04:30PM EDT
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 182.50 | -4.12 | -2.21% | 3 | 102 | 115.00 | 2.75 | +0.15 | +5.77% | 4 | 2,542 |
| 181.50 | 0.00 | - | 1 | 74 | 120.00 | 2.55 | -0.05 | -1.92% | 1 | 149 |
| 170.51 | 0.00 | - | 1 | 22 | 125.00 | 3.25 | 0.00 | - | 12 | 131 |
| 174.95 | 0.00 | - | 1 | 58 | 130.00 | 3.60 | +0.45 | +14.29% | 2 | 68 |
| 157.55 | 0.00 | - | 5 | 0 | 135.00 | 3.20 | 0.00 | - | 2 | 50 |
| 158.05 | -7.95 | -4.79% | 3 | 37 | 140.00 | 3.60 | 0.00 | - | 4 | 377 |
| 158.23 | 0.00 | - | 2 | 23 | 145.00 | 4.00 | 0.00 | - | 2 | 37 |
| 146.00 | -10.00 | -6.41% | 1 | 127 | 150.00 | 5.13 | +0.73 | +16.59% | 1 | 325 |
| 149.00 | 0.00 | - | 1 | 24 | 155.00 | 4.54 | 0.00 | - | 38 | 0 |
| 144.00 | 0.00 | - | 1 | 146 | 160.00 | 4.85 | 0.00 | - | 2 | 503 |
| 140.23 | 0.00 | - | 5 | 47 | 165.00 | 5.40 | 0.00 | - | 2 | 256 |
| 131.20 | -3.55 | -2.63% | 1 | 50 | 170.00 | 7.50 | +0.50 | +7.14% | 5 | 547 |
| 125.48 | -9.02 | -6.71% | 1 | 208 | 175.00 | 6.79 | 0.00 | - | 2 | 465 |
| 120.00 | -8.60 | -6.69% | 1 | 129 | 180.00 | 7.80 | 0.00 | - | 50 | 299 |
| 121.25 | 0.00 | - | 2 | 14 | 185.00 | 8.60 | 0.00 | - | 100 | 327 |
| 110.60 | -7.80 | -6.59% | 3 | 201 | 190.00 | 8.70 | 0.00 | - | 2 | 798 |
| 108.10 | -6.31 | -5.52% | 3 | 98 | 195.00 | 9.25 | 0.00 | - | 2 | 197 |
| 103.75 | -5.85 | -5.34% | 4 | 1,306 | 200.00 | 12.50 | +2.05 | +19.62% | 55 | 2,162 |
| 100.46 | -8.05 | -7.42% | 2 | 195 | 205.00 | 11.50 | 0.00 | - | 2 | 579 |
| 95.30 | -10.20 | -9.67% | 2 | 221 | 210.00 | 14.34 | +1.84 | +14.72% | 2 | 1,145 |
| 100.50 | 0.00 | - | 33 | 190 | 215.00 | 12.60 | 0.00 | - | 3 | 77 |
| 87.61 | -5.45 | -5.86% | 3 | 897 | 220.00 | 16.95 | +2.80 | +19.79% | 1 | 811 |
| 84.00 | -8.10 | -8.79% | 2 | 348 | 225.00 | 16.50 | +1.55 | +10.37% | 1 | 126 |
| 79.15 | -7.85 | -9.02% | 4 | 540 | 230.00 | 18.13 | +2.23 | +14.03% | 4 | 372 |
| 76.00 | -7.06 | -8.50% | 1 | 987 | 235.00 | 17.95 | 0.00 | - | 84 | 1,156 |
| 73.10 | -5.11 | -6.53% | 84 | 1,490 | 240.00 | 18.38 | 0.00 | - | 1 | 732 |
| 77.00 | 0.00 | - | 5 | 349 | 245.00 | 20.25 | 0.00 | - | 298 | 454 |
| 67.93 | -3.47 | -4.86% | 21 | 3,595 | 250.00 | 25.15 | +4.46 | +21.56% | 78 | 780 |
| 60.50 | -10.00 | -14.18% | 5 | 453 | 255.00 | 26.95 | +3.91 | +16.97% | 21 | 241 |
| 60.00 | -5.90 | -8.95% | 39 | 859 | 260.00 | 29.00 | +3.05 | +11.75% | 22 | 626 |
| 57.00 | -5.20 | -8.36% | 16 | 363 | 265.00 | 30.80 | +4.35 | +16.45% | 15 | 524 |
| 53.75 | -5.55 | -9.36% | 125 | 1,140 | 270.00 | 33.75 | +4.70 | +16.18% | 37 | 659 |
| 51.87 | -4.55 | -8.06% | 22 | 1,419 | 275.00 | 33.71 | +2.31 | +7.36% | 3 | 418 |
| 50.00 | -2.96 | -5.59% | 48 | 1,424 | 280.00 | 39.75 | +7.30 | +22.50% | 1 | 524 |
| 47.25 | -3.37 | -6.66% | 9 | 473 | 285.00 | 39.40 | +3.39 | +9.41% | 2 | 195 |
| 42.40 | -4.90 | -10.36% | 20 | 857 | 290.00 | 42.00 | +4.91 | +13.24% | 30 | 630 |
| 40.40 | -4.85 | -10.72% | 43 | 351 | 295.00 | 39.45 | 0.00 | - | 5 | 190 |
| 38.45 | -4.35 | -10.16% | 337 | 5,551 | 300.00 | 48.60 | +6.05 | +14.22% | 29 | 943 |
| 37.27 | -3.60 | -8.81% | 14 | 1,729 | 305.00 | 50.50 | +6.15 | +13.87% | 10 | 502 |
| 34.60 | -4.00 | -10.36% | 11 | 1,122 | 310.00 | 54.50 | +8.70 | +19.00% | 10 | 261 |
| 32.90 | -5.15 | -13.53% | 1 | 400 | 315.00 | 55.50 | +5.55 | +11.11% | 5 | 237 |
| 30.65 | -3.35 | -9.85% | 87 | 1,122 | 320.00 | 60.50 | +7.19 | +13.49% | 29 | 469 |
| 29.30 | -3.70 | -11.21% | 3 | 602 | 325.00 | 61.50 | +4.00 | +6.96% | 3 | 68 |
| 27.29 | -2.21 | -7.49% | 10 | 2,859 | 330.00 | 64.19 | +7.19 | +12.61% | 6 | 3,491 |
| 25.15 | -3.90 | -13.43% | 62 | 634 | 335.00 | 62.50 | 0.00 | - | 5 | 470 |
| 23.50 | -3.94 | -14.36% | 41 | 1,047 | 340.00 | 70.60 | +2.29 | +3.35% | 2 | 492 |
| 23.85 | -1.44 | -5.69% | 10 | 498 | 345.00 | 71.85 | 0.00 | - | 30 | 464 |
| 21.60 | -1.75 | -7.49% | 57 | 3,316 | 350.00 | 76.19 | +6.46 | +9.26% | 84 | 488 |
| 19.78 | -0.94 | -4.54% | 8 | 949 | 355.00 | 75.30 | 0.00 | - | 2 | 16 |
| 18.47 | -2.28 | -10.99% | 4 | 346 | 360.00 | 97.22 | 0.00 | - | 11 | 19 |
| 18.00 | -0.69 | -3.69% | 2 | 387 | 365.00 | 114.27 | 0.00 | - | 1 | 10 |
| 15.90 | -2.10 | -11.67% | 8 | 8,161 | 370.00 | 86.50 | 0.00 | - | 1 | 7,607 |
| 16.79 | 0.00 | - | 10 | 237 | 375.00 | 92.55 | 0.00 | - | 1 | 13 |
| 14.35 | -1.23 | -7.89% | 11 | 798 | 380.00 | 95.50 | 0.00 | - | 1 | 484 |
| 14.41 | 0.00 | - | 3 | 1,082 | 385.00 | 96.60 | 0.00 | - | 19 | 463 |
| 12.27 | -1.27 | -9.38% | 20 | 804 | 390.00 | 105.55 | +2.55 | +2.48% | 48 | 948 |
| 12.20 | 0.00 | - | 1 | 985 | 395.00 | 112.30 | 0.00 | - | 2 | 295 |
| 10.77 | -0.73 | -6.35% | 47 | 1,467 | 400.00 | 120.52 | +9.02 | +8.09% | 8 | 55 |
| 11.40 | 0.00 | - | 2 | 306 | 405.00 | 116.65 | 0.00 | - | 2 | 1 |
| 9.00 | -0.99 | -9.91% | 1 | 323 | 410.00 | 117.00 | 0.00 | - | 3 | 3 |
| 9.33 | 0.00 | - | 53 | 104 | 415.00 | 127.75 | 0.00 | - | 2 | 2 |
| 7.87 | -1.63 | -17.16% | 1 | 149 | 420.00 | 138.35 | +11.90 | +9.41% | 2 | 310 |
| 8.30 | 0.00 | - | 2 | 293 | 425.00 | 133.95 | 0.00 | - | 2 | 2 |
| 7.81 | 0.00 | - | 1 | 67 | 430.00 | 149.10 | 0.00 | - | - | 1 |
| 7.00 | -0.45 | -6.04% | 1 | 1,478 | 435.00 | 144.80 | 0.00 | - | 3 | 2 |
| 5.37 | 0.00 | - | 5 | 25 | 440.00 | 145.73 | 0.00 | - | - | 7 |
| 5.60 | -0.50 | -8.20% | 12 | 301 | 450.00 | 161.10 | +7.65 | +4.99% | 4 | 22 |
