MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
認購期權
2023年10月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 184.00 | 0.00 | - | 9 | 11 | 125.00 | 0.04 | 0.00 | - | 2 | 0 |
| 185.95 | 0.00 | - | 16 | 0 | 130.00 | 0.08 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 135.00 | 0.10 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 140.00 | 0.10 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 145.00 | 0.10 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 150.00 | 0.13 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 155.00 | 0.16 | 0.00 | - | 3 | 0 |
| 146.00 | 0.00 | - | 4 | 4 | 160.00 | 0.18 | 0.00 | - | 3 | 0 |
| 150.90 | 0.00 | - | - | 0 | 165.00 | 0.22 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 170.00 | 0.33 | 0.00 | - | 1 | 0 |
| 94.35 | 0.00 | - | 1 | 2 | 175.00 | 0.36 | 0.00 | - | 3 | 0 |
| 140.99 | 0.00 | - | 1 | 0 | 180.00 | 0.58 | 0.00 | - | 1 | 0 |
| 81.50 | 0.00 | - | 1 | 1 | 185.00 | 0.54 | 0.00 | - | 1 | 0 |
| 127.62 | 0.00 | - | 17 | 0 | 190.00 | 0.53 | 0.00 | - | 1 | 0 |
| 117.87 | 0.00 | - | 6 | 0 | 195.00 | 0.63 | 0.00 | - | 1 | 0 |
| 120.83 | 0.00 | - | 1 | 0 | 200.00 | 0.70 | 0.00 | - | 4 | 0 |
| 112.80 | 0.00 | - | 72 | 0 | 205.00 | 0.79 | 0.00 | - | 11 | 0 |
| 103.20 | 0.00 | - | 2 | 0 | 210.00 | 0.96 | 0.00 | - | 142 | 0 |
| 96.93 | 0.00 | - | 1 | 0 | 215.00 | 1.27 | 0.00 | - | 5 | 0 |
| 103.46 | 0.00 | - | 3 | 0 | 220.00 | 1.23 | 0.00 | - | 3 | 0 |
| 88.90 | 0.00 | - | 4 | 0 | 225.00 | 1.39 | 0.00 | - | 3 | 0 |
| 108.58 | 0.00 | - | 1 | 0 | 230.00 | 1.54 | 0.00 | - | 247 | 0 |
| 82.80 | 0.00 | - | 2 | 0 | 235.00 | 1.78 | 0.00 | - | 5 | 0 |
| 81.03 | 0.00 | - | 3 | 0 | 240.00 | 2.01 | 0.00 | - | 34 | 0 |
| 76.63 | 0.00 | - | 3 | 0 | 245.00 | 2.30 | 0.00 | - | 14 | 0 |
| 91.00 | 0.00 | - | 8 | 0 | 250.00 | 2.63 | 0.00 | - | 54 | 0 |
| 84.85 | 0.00 | - | 2 | 0 | 255.00 | 3.00 | 0.00 | - | 1 | 0 |
| 79.00 | 0.00 | - | 35 | 0 | 260.00 | 3.35 | 0.00 | - | 6 | 0 |
| 72.09 | 0.00 | - | 2 | 0 | 265.00 | 3.79 | 0.00 | - | 10 | 0 |
| 55.21 | 0.00 | - | 1 | 0 | 270.00 | 4.36 | 0.00 | - | 11 | 0 |
| 50.75 | 0.00 | - | 3 | 0 | 275.00 | 4.76 | 0.00 | - | 18 | 0 |
| 62.86 | 0.00 | - | 2 | 0 | 280.00 | 5.40 | 0.00 | - | 138 | 0 |
| 52.76 | 0.00 | - | 3 | 0 | 285.00 | 6.10 | 0.00 | - | 127 | 0 |
| 55.45 | 0.00 | - | 26 | 0 | 290.00 | 6.90 | 0.00 | - | 18 | 0 |
| 50.94 | 0.00 | - | 6 | 0 | 295.00 | 7.75 | 0.00 | - | 49 | 0 |
| 47.62 | 0.00 | - | 32 | 0 | 300.00 | 8.80 | 0.00 | - | 166 | 0 |
| 43.65 | 0.00 | - | 14 | 0 | 305.00 | 9.90 | 0.00 | - | 71 | 0 |
| 39.70 | 0.00 | - | 178 | 0 | 310.00 | 11.15 | 0.00 | - | 96 | 0 |
| 35.67 | 0.00 | - | 94 | 0 | 315.00 | 14.57 | 0.00 | - | 3 | 0 |
| 33.10 | 0.00 | - | 57 | 0 | 320.00 | 14.10 | 0.00 | - | 46 | 0 |
| 30.27 | 0.00 | - | 109 | 0 | 325.00 | 15.90 | 0.00 | - | 180 | 0 |
| 26.68 | 0.00 | - | 1,050 | 0 | 330.00 | 17.85 | 0.00 | - | 25 | 0 |
| 23.77 | 0.00 | - | 340 | 0 | 335.00 | 19.85 | 0.00 | - | 151 | 0 |
| 21.22 | 0.00 | - | 117 | 0 | 340.00 | 22.30 | 0.00 | - | 38 | 0 |
| 18.76 | 0.00 | - | 42 | 0 | 345.00 | 24.80 | 0.00 | - | 2 | 0 |
| 16.30 | 0.00 | - | 938 | 0 | 350.00 | 27.48 | 0.00 | - | 70 | 0 |
| 13.93 | 0.00 | - | 55 | 0 | 355.00 | 30.60 | 0.00 | - | 15 | 0 |
| 12.27 | 0.00 | - | 87 | 0 | 360.00 | 38.22 | 0.00 | - | 42 | 0 |
| 10.60 | 0.00 | - | 54 | 0 | 365.00 | 41.69 | 0.00 | - | 10 | 0 |
| 9.20 | 0.00 | - | 77 | 0 | 370.00 | 52.20 | 0.00 | - | 4 | 0 |
| 7.80 | 0.00 | - | 3 | 0 | 375.00 | 45.30 | 0.00 | - | 4 | 0 |
| 6.28 | 0.00 | - | 18 | 0 | 380.00 | 75.97 | 0.00 | - | 1 | 3 |
| 5.65 | 0.00 | - | 143 | 0 | 385.00 | 79.70 | 0.00 | - | 4 | 0 |
| 3.30 | 0.00 | - | 67 | 0 | 390.00 | 62.70 | 0.00 | - | 1 | 0 |
| 4.16 | 0.00 | - | 21 | 0 | 395.00 | 118.42 | 0.00 | - | 2 | 0 |
| 3.54 | 0.00 | - | 40 | 0 | 400.00 | 70.00 | 0.00 | - | 1 | 0 |
| 3.06 | 0.00 | - | 4 | 0 | 405.00 | - | - | - | - | - |
| 2.40 | 0.00 | - | 11 | 0 | 410.00 | 96.45 | 0.00 | - | 125 | 0 |
| 2.11 | 0.00 | - | 12 | 0 | 415.00 | 100.40 | 0.00 | - | 1,375 | 0 |
| 1.44 | 0.00 | - | 3 | 0 | 420.00 | 108.15 | 0.00 | - | 1,195 | 0 |
| 0.98 | 0.00 | - | - | 0 | 425.00 | 112.45 | 0.00 | - | - | 0 |
| 1.29 | 0.00 | - | 3 | 0 | 430.00 | 100.70 | 0.00 | - | 1 | 0 |
| 0.72 | 0.00 | - | 5 | 0 | 440.00 | 122.56 | 0.00 | - | 6 | 0 |
| 0.89 | 0.00 | - | 1 | 0 | 445.00 | - | - | - | - | - |
| 0.87 | 0.00 | - | 30 | 0 | 450.00 | 131.98 | 0.00 | - | 8 | 0 |
| 0.44 | 0.00 | - | 101 | 0 | 455.00 | 140.67 | 0.00 | - | - | 0 |
| 0.35 | 0.00 | - | 103 | 0 | 460.00 | 148.45 | 0.00 | - | - | 0 |
| 0.55 | 0.00 | - | 4 | 0 | 465.00 | - | - | - | - | - |
