MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
認購期權
2023年11月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 173.00 | 0.00 | - | 1 | 2 | 125.00 | 0.11 | 0.00 | - | 1 | 0 |
| 160.75 | 0.00 | - | 2 | 2 | 130.00 | 0.21 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 135.00 | 0.29 | 0.00 | - | 4 | 7 |
| - | - | - | - | - | 140.00 | 0.20 | 0.00 | - | 1 | 0 |
| 187.45 | 0.00 | - | 1 | 0 | 145.00 | 0.25 | 0.00 | - | 1 | 0 |
| 148.05 | 0.00 | - | - | 12 | 150.00 | 0.31 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 155.00 | 0.43 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 160.00 | 0.30 | 0.00 | - | 5 | 0 |
| 128.00 | 0.00 | - | 1 | 1 | 165.00 | 0.53 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 170.00 | 0.52 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 175.00 | 0.73 | 0.00 | - | 1 | 0 |
| 133.40 | 0.00 | - | - | 0 | 180.00 | 0.81 | 0.00 | - | 1 | 0 |
| 128.72 | 0.00 | - | 28 | 0 | 185.00 | 0.81 | 0.00 | - | 1 | 0 |
| 128.42 | 0.00 | - | - | 0 | 190.00 | 0.82 | 0.00 | - | 17 | 0 |
| 93.44 | 0.00 | - | - | 1 | 195.00 | 0.94 | 0.00 | - | 2 | 0 |
| 111.05 | 0.00 | - | 1 | 0 | 200.00 | 1.06 | 0.00 | - | 22 | 0 |
| 115.06 | 0.00 | - | 1 | 0 | 205.00 | 1.23 | 0.00 | - | 1 | 0 |
| 110.59 | 0.00 | - | 1 | 0 | 210.00 | 1.36 | 0.00 | - | 1 | 0 |
| 81.96 | 0.00 | - | 2 | 4 | 215.00 | 1.61 | 0.00 | - | 2 | 0 |
| 100.87 | 0.00 | - | 2 | 0 | 220.00 | 1.96 | 0.00 | - | 1 | 0 |
| 112.63 | 0.00 | - | 1 | 0 | 225.00 | 2.04 | 0.00 | - | 12 | 0 |
| 93.20 | 0.00 | - | 1 | 0 | 230.00 | 2.34 | 0.00 | - | 2 | 0 |
| 85.85 | 0.00 | - | 2 | 0 | 235.00 | 2.58 | 0.00 | - | 15 | 0 |
| 99.00 | 0.00 | - | 1 | 0 | 240.00 | 2.90 | 0.00 | - | 12 | 0 |
| 93.45 | 0.00 | - | 1 | 0 | 245.00 | 3.30 | 0.00 | - | 34 | 0 |
| 76.79 | 0.00 | - | 4 | 0 | 250.00 | 3.60 | 0.00 | - | 174 | 0 |
| 86.38 | 0.00 | - | 10 | 0 | 255.00 | 4.20 | 0.00 | - | 8 | 0 |
| 68.34 | 0.00 | - | 3 | 0 | 260.00 | 4.50 | 0.00 | - | 3 | 0 |
| 71.95 | 0.00 | - | 1 | 0 | 265.00 | 5.05 | 0.00 | - | 4 | 0 |
| 74.36 | 0.00 | - | 4 | 0 | 270.00 | 5.65 | 0.00 | - | 37 | 0 |
| 64.92 | 0.00 | - | 3 | 0 | 275.00 | 6.46 | 0.00 | - | 3 | 0 |
| 65.35 | 0.00 | - | 4 | 0 | 280.00 | 7.90 | 0.00 | - | 4 | 0 |
| 61.05 | 0.00 | - | 5 | 0 | 285.00 | 8.00 | 0.00 | - | 12 | 0 |
| 56.81 | 0.00 | - | 1 | 0 | 290.00 | 8.74 | 0.00 | - | 263 | 0 |
| 54.25 | 0.00 | - | 3 | 0 | 295.00 | 9.80 | 0.00 | - | 13 | 0 |
| 50.17 | 0.00 | - | 22 | 0 | 300.00 | 10.75 | 0.00 | - | 67 | 0 |
| 45.93 | 0.00 | - | 1 | 0 | 305.00 | 12.02 | 0.00 | - | 161 | 0 |
| 42.30 | 0.00 | - | 32 | 0 | 310.00 | 13.30 | 0.00 | - | 9 | 0 |
| 39.54 | 0.00 | - | 42 | 0 | 315.00 | 15.10 | 0.00 | - | 54 | 0 |
| 36.50 | 0.00 | - | 63 | 0 | 320.00 | 16.10 | 0.00 | - | 32 | 0 |
| 33.12 | 0.00 | - | 34 | 0 | 325.00 | 18.57 | 0.00 | - | 51 | 0 |
| 29.91 | 0.00 | - | 115 | 0 | 330.00 | 20.15 | 0.00 | - | 95 | 0 |
| 27.45 | 0.00 | - | 198 | 0 | 335.00 | 22.32 | 0.00 | - | 3 | 0 |
| 24.66 | 0.00 | - | 648 | 0 | 340.00 | 25.05 | 0.00 | - | 16 | 0 |
| 21.42 | 0.00 | - | 14 | 0 | 345.00 | 26.65 | 0.00 | - | 5 | 0 |
| 19.50 | 0.00 | - | 148 | 0 | 350.00 | 33.94 | 0.00 | - | 3 | 0 |
| 16.85 | 0.00 | - | 23 | 0 | 355.00 | 36.95 | 0.00 | - | 5 | 0 |
| 15.55 | 0.00 | - | 241 | 0 | 360.00 | 35.80 | 0.00 | - | 6 | 0 |
| 12.03 | 0.00 | - | 50 | 0 | 365.00 | 43.53 | 0.00 | - | 6 | 0 |
| 12.15 | 0.00 | - | 23 | 0 | 370.00 | 47.09 | 0.00 | - | 24 | 0 |
| 10.50 | 0.00 | - | 272 | 0 | 375.00 | 51.42 | 0.00 | - | 4 | 0 |
| 9.42 | 0.00 | - | 15 | 0 | 380.00 | 67.55 | 0.00 | - | 2 | 0 |
| 7.72 | 0.00 | - | 5 | 0 | 385.00 | 77.85 | 0.00 | - | - | 0 |
| 6.64 | 0.00 | - | 1 | 0 | 390.00 | 62.90 | 0.00 | - | 3 | 0 |
| 4.90 | 0.00 | - | 10 | 0 | 395.00 | - | - | - | - | - |
| 5.20 | 0.00 | - | 21 | 0 | 400.00 | 85.00 | 0.00 | - | 3 | 0 |
| 4.40 | 0.00 | - | 28 | 0 | 405.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 13 | 0 | 410.00 | 136.99 | 0.00 | - | - | 0 |
| 2.82 | 0.00 | - | 100 | 0 | 415.00 | 103.35 | 0.00 | - | 2 | 0 |
| 3.10 | 0.00 | - | 3 | 0 | 420.00 | 106.75 | 0.00 | - | 2,075 | 0 |
| 2.53 | 0.00 | - | 2 | 0 | 425.00 | 107.45 | 0.00 | - | 1 | 0 |
| 2.27 | 0.00 | - | 15 | 0 | 430.00 | 117.40 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 435.00 | 116.85 | 0.00 | - | 9 | 0 |
| 1.73 | 0.00 | - | 11 | 0 | 440.00 | 118.93 | 0.00 | - | 2 | 0 |
| 1.02 | 0.00 | - | - | 0 | 445.00 | 124.05 | 0.00 | - | 2 | 0 |
| 1.46 | 0.00 | - | 2 | 0 | 450.00 | 132.03 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 455.00 | 137.20 | 0.00 | - | 20 | 0 |
| 1.06 | 0.00 | - | 3 | 0 | 460.00 | 146.65 | 0.00 | - | 1,575 | 0 |
| 0.86 | 0.00 | - | 4 | 0 | 470.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 3 | 0 | 480.00 | - | - | - | - | - |
