MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
認購期權
2023年8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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 198.63 | 0.00 | - | 2 | 0 | 115.00 | 0.02 | 0.00 | - | 3 | 80 |
| 139.41 | 0.00 | - | - | 1 | 120.00 | 0.03 | 0.00 | - | 1 | 0 |
| 127.42 | 0.00 | - | 4 | 3 | 125.00 | 0.06 | 0.00 | - | 5 | 199 |
| 111.70 | 0.00 | - | - | 1 | 130.00 | 0.06 | 0.00 | - | 7 | 39 |
| 173.42 | 0.00 | - | 10 | 11 | 135.00 | 0.03 | 0.00 | - | 5 | 0 |
| 167.36 | 0.00 | - | 2 | 0 | 140.00 | 0.02 | 0.00 | - | 2 | 0 |
| 108.10 | 0.00 | - | - | 1 | 145.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 150.00 | 0.02 | 0.00 | - | 1,603 | 0 |
| 153.35 | 0.00 | - | 1 | 0 | 155.00 | 0.07 | 0.00 | - | 85 | 0 |
| - | - | - | - | - | 160.00 | 0.07 | 0.00 | - | 3 | 0 |
| 163.45 | 0.00 | - | 2 | 0 | 165.00 | 0.05 | 0.00 | - | 1 | 0 |
| 148.25 | 0.00 | - | - | 0 | 170.00 | 0.07 | 0.00 | - | 142 | 0 |
| 133.25 | 0.00 | - | 2 | 0 | 175.00 | 0.08 | 0.00 | - | 777 | 0 |
| 134.08 | 0.00 | - | 12 | 0 | 180.00 | 0.12 | 0.00 | - | 2 | 0 |
| 98.86 | 0.00 | - | 1 | 2 | 185.00 | 0.14 | 0.00 | - | 180 | 0 |
| 140.25 | 0.00 | - | 12 | 0 | 190.00 | 0.20 | 0.00 | - | 23 | 0 |
| 85.79 | 0.00 | - | 2 | 10 | 195.00 | 0.23 | 0.00 | - | 101 | 0 |
| 135.00 | 0.00 | - | 11 | 0 | 200.00 | 0.27 | 0.00 | - | 176 | 0 |
| 112.05 | 0.00 | - | 1 | 0 | 205.00 | 0.37 | 0.00 | - | 21 | 0 |
| 107.60 | 0.00 | - | 44 | 0 | 210.00 | 0.37 | 0.00 | - | 66 | 0 |
| 101.25 | 0.00 | - | 12 | 0 | 215.00 | 0.44 | 0.00 | - | 227 | 0 |
| 102.15 | 0.00 | - | 1 | 0 | 220.00 | 0.51 | 0.00 | - | 152 | 0 |
| 110.88 | 0.00 | - | 1 | 0 | 225.00 | 0.76 | 0.00 | - | 1 | 0 |
| 99.34 | 0.00 | - | 17 | 0 | 230.00 | 0.71 | 0.00 | - | 17 | 0 |
| 78.16 | 0.00 | - | 27 | 0 | 235.00 | 0.82 | 0.00 | - | 2 | 0 |
| 78.07 | 0.00 | - | 2 | 0 | 240.00 | 0.96 | 0.00 | - | 96 | 0 |
| 84.97 | 0.00 | - | 1 | 0 | 245.00 | 1.12 | 0.00 | - | 60 | 0 |
| 84.00 | 0.00 | - | 1 | 0 | 250.00 | 1.28 | 0.00 | - | 79 | 0 |
| 82.95 | 0.00 | - | 2 | 0 | 255.00 | 1.50 | 0.00 | - | 11 | 0 |
| 76.62 | 0.00 | - | 62 | 0 | 260.00 | 1.70 | 0.00 | - | 36 | 0 |
| 72.67 | 0.00 | - | 11 | 0 | 265.00 | 1.95 | 0.00 | - | 172 | 0 |
| 68.50 | 0.00 | - | 36 | 0 | 270.00 | 2.29 | 0.00 | - | 82 | 0 |
| 63.40 | 0.00 | - | 251 | 0 | 275.00 | 2.60 | 0.00 | - | 184 | 0 |
| 57.80 | 0.00 | - | 9 | 0 | 280.00 | 3.00 | 0.00 | - | 145 | 0 |
| 54.55 | 0.00 | - | 5 | 0 | 285.00 | 3.50 | 0.00 | - | 21 | 0 |
| 49.90 | 0.00 | - | 25 | 0 | 290.00 | 4.05 | 0.00 | - | 130 | 0 |
| 46.24 | 0.00 | - | 6 | 0 | 295.00 | 4.70 | 0.00 | - | 219 | 0 |
| 41.67 | 0.00 | - | 136 | 0 | 300.00 | 5.65 | 0.00 | - | 340 | 0 |
| 37.61 | 0.00 | - | 39 | 0 | 305.00 | 6.40 | 0.00 | - | 187 | 0 |
| 33.74 | 0.00 | - | 95 | 0 | 310.00 | 7.50 | 0.00 | - | 316 | 0 |
| 30.20 | 0.00 | - | 380 | 0 | 315.00 | 8.70 | 0.00 | - | 242 | 0 |
| 26.71 | 0.00 | - | 835 | 0 | 320.00 | 10.08 | 0.00 | - | 361 | 0 |
| 23.15 | 0.00 | - | 540 | 0 | 325.00 | 11.70 | 0.00 | - | 370 | 0 |
| 19.95 | 0.00 | - | 610 | 0 | 330.00 | 13.65 | 0.00 | - | 1,197 | 0 |
| 17.24 | 0.00 | - | 783 | 0 | 335.00 | 15.61 | 0.00 | - | 341 | 0 |
| 14.68 | 0.00 | - | 758 | 0 | 340.00 | 18.09 | 0.00 | - | 221 | 0 |
| 12.45 | 0.00 | - | 1,178 | 0 | 345.00 | 20.92 | 0.00 | - | 59 | 0 |
| 10.25 | 0.00 | - | 1,128 | 0 | 350.00 | 23.75 | 0.00 | - | 14 | 0 |
| 8.70 | 0.00 | - | 1,640 | 0 | 355.00 | 34.40 | 0.00 | - | - | 0 |
| 7.05 | 0.00 | - | 7,811 | 0 | 360.00 | 35.34 | 0.00 | - | 3 | 0 |
| 5.68 | 0.00 | - | 653 | 0 | 365.00 | 43.62 | 0.00 | - | - | 0 |
| 4.70 | 0.00 | - | 7,731 | 0 | 370.00 | 60.31 | 0.00 | - | 2 | 0 |
| 3.65 | 0.00 | - | 130 | 0 | 375.00 | 44.42 | 0.00 | - | 12 | 0 |
| 3.00 | 0.00 | - | 608 | 0 | 380.00 | 97.45 | 0.00 | - | - | 0 |
| 2.53 | 0.00 | - | 44 | 0 | 385.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | 638 | 0 | 390.00 | 141.99 | 0.00 | - | - | 0 |
| 1.73 | 0.00 | - | 80 | 0 | 395.00 | - | - | - | - | - |
| 1.46 | 0.00 | - | 1,349 | 0 | 400.00 | 91.52 | 0.00 | - | 6 | 0 |
| 1.21 | 0.00 | - | 185 | 0 | 405.00 | 93.58 | 0.00 | - | - | 0 |
| 1.07 | 0.00 | - | 141 | 0 | 410.00 | 89.35 | 0.00 | - | 4 | 0 |
| 0.88 | 0.00 | - | 103 | 0 | 415.00 | 101.25 | 0.00 | - | - | 0 |
| 0.81 | 0.00 | - | 934 | 0 | 420.00 | 103.85 | 0.00 | - | 1 | 0 |
| 0.72 | 0.00 | - | 822 | 0 | 425.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 517 | 0 | 430.00 | 117.10 | 0.00 | - | - | 0 |
| 0.56 | 0.00 | - | 912 | 0 | 435.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 639 | 0 | 440.00 | 122.71 | 0.00 | - | 2 | 0 |
| 0.28 | 0.00 | - | 1,000 | 0 | 445.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 1,168 | 0 | 450.00 | - | - | - | - | - |
| - | - | - | - | - | 455.00 | 137.32 | 0.00 | - | 6 | 0 |
| 0.33 | 0.00 | - | 21 | 0 | 460.00 | 145.85 | 0.00 | - | - | 0 |
| 0.33 | 0.00 | - | 575 | 0 | 465.00 | 143.54 | 0.00 | - | - | 0 |
