Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權
2023年12月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 174.96 | 0.00 | - | 4 | 6 | 160.00 | 0.05 | 0.00 | - | 10 | 619 |
| 165.65 | 0.00 | - | 2 | 10 | 165.00 | 0.06 | 0.00 | - | 1 | 132 |
| 159.24 | 0.00 | - | 4 | 8 | 170.00 | 0.08 | +0.01 | +14.29% | 20 | 45 |
| 157.36 | 0.00 | - | - | 1 | 175.00 | 0.09 | +0.01 | +12.50% | 25 | 43 |
| 142.58 | 0.00 | - | 1 | 5 | 180.00 | 0.11 | -0.01 | -8.33% | 10 | 619 |
| 155.24 | 0.00 | - | - | 1 | 185.00 | 0.14 | 0.00 | - | 181 | 510 |
| 122.32 | 0.00 | - | 3 | 4 | 190.00 | 0.18 | 0.00 | - | 520 | 805 |
| 145.25 | 0.00 | - | 6 | 3 | 195.00 | 0.15 | 0.00 | - | 10 | 142 |
| 114.32 | 0.00 | - | 902 | 237 | 200.00 | 0.19 | +0.03 | +18.75% | 15 | 736 |
| 134.55 | 0.00 | - | 1 | 1 | 205.00 | 0.23 | +0.07 | +43.75% | 1 | 576 |
| 105.60 | +2.91 | +2.83% | 1 | 13 | 210.00 | 0.31 | +0.11 | +55.00% | 7 | 282 |
| 119.86 | 0.00 | - | 1 | 3 | 215.00 | 0.43 | +0.20 | +86.96% | 25 | 343 |
| 104.83 | 0.00 | - | 35 | 62 | 220.00 | 0.50 | +0.19 | +61.29% | 5 | 915 |
| 106.67 | 0.00 | - | 20 | 91 | 225.00 | 0.58 | +0.21 | +56.76% | 61 | 362 |
| 102.33 | 0.00 | - | 4 | 9 | 230.00 | 0.73 | +0.33 | +82.50% | 12 | 455 |
| 98.40 | 0.00 | - | 1 | 75 | 235.00 | 0.85 | +0.30 | +54.55% | 10 | 494 |
| 77.50 | -3.49 | -4.31% | 1 | 29 | 240.00 | 1.07 | +0.48 | +81.36% | 13 | 992 |
| 71.65 | 0.00 | - | 1 | 12 | 245.00 | 1.25 | +0.44 | +54.32% | 3 | 234 |
| 64.00 | 0.00 | - | 3 | 227 | 250.00 | 1.60 | +0.55 | +52.38% | 42 | 836 |
| 62.50 | -3.69 | -5.57% | 68 | 127 | 255.00 | 1.92 | +0.82 | +74.55% | 31 | 400 |
| 64.21 | 0.00 | - | 5 | 167 | 260.00 | 2.34 | +0.86 | +58.11% | 112 | 1,691 |
| 57.74 | 0.00 | - | 11 | 155 | 265.00 | 2.84 | +1.15 | +68.05% | 76 | 822 |
| 53.30 | 0.00 | - | 1 | 120 | 270.00 | 3.47 | +1.17 | +50.87% | 179 | 1,484 |
| 50.00 | 0.00 | - | 2 | 91 | 275.00 | 4.11 | +1.16 | +39.32% | 356 | 2,503 |
| 46.17 | 0.00 | - | 3 | 130 | 280.00 | 4.97 | +1.76 | +54.83% | 149 | 2,256 |
| 36.13 | -4.87 | -11.88% | 16 | 513 | 285.00 | 6.33 | +2.53 | +66.58% | 85 | 1,813 |
| 32.77 | -3.98 | -10.83% | 23 | 287 | 290.00 | 7.50 | +2.80 | +59.57% | 101 | 2,233 |
| 28.35 | -4.35 | -13.30% | 4 | 452 | 295.00 | 8.77 | +2.47 | +39.21% | 110 | 9,104 |
| 24.85 | -4.68 | -15.85% | 92 | 1,025 | 300.00 | 9.87 | +3.17 | +47.31% | 326 | 13,097 |
| 22.20 | -2.90 | -11.55% | 113 | 735 | 305.00 | 11.96 | +3.69 | +44.62% | 109 | 2,021 |
| 19.32 | -4.47 | -18.79% | 396 | 1,389 | 310.00 | 13.45 | +3.82 | +39.67% | 148 | 3,735 |
| 16.50 | -4.05 | -19.71% | 284 | 2,938 | 315.00 | 16.26 | +4.36 | +36.64% | 179 | 3,008 |
| 14.00 | -3.60 | -20.45% | 218 | 3,461 | 320.00 | 18.10 | +3.67 | +25.43% | 1,533 | 4,638 |
| 11.60 | -3.25 | -21.89% | 644 | 3,989 | 325.00 | 21.55 | +4.70 | +27.89% | 344 | 2,703 |
| 9.65 | -2.18 | -18.43% | 177 | 3,446 | 330.00 | 24.05 | +5.40 | +28.95% | 496 | 3,728 |
| 7.80 | -2.45 | -23.90% | 127 | 3,632 | 335.00 | 28.25 | +7.23 | +34.40% | 112 | 1,971 |
| 6.35 | -2.06 | -24.49% | 261 | 5,244 | 340.00 | 31.57 | +6.47 | +25.78% | 4 | 1,458 |
| 4.80 | -1.95 | -28.89% | 141 | 1,682 | 345.00 | 35.31 | +5.48 | +18.37% | 5 | 1,509 |
| 4.05 | -1.35 | -25.00% | 209 | 11,152 | 350.00 | 38.02 | +4.02 | +11.82% | 1 | 1,732 |
| 3.00 | -1.00 | -25.00% | 157 | 8,022 | 355.00 | 38.70 | +1.24 | +3.31% | 2 | 416 |
| 2.40 | -0.96 | -28.57% | 266 | 5,682 | 360.00 | 48.00 | +6.00 | +14.29% | 1 | 963 |
| 1.92 | -0.69 | -26.44% | 77 | 2,972 | 365.00 | 51.40 | +5.71 | +12.50% | 2 | 159 |
| 1.53 | -0.47 | -23.50% | 73 | 7,136 | 370.00 | 56.23 | +4.82 | +9.38% | 2 | 665 |
| 1.16 | -0.34 | -22.67% | 27 | 6,532 | 375.00 | 56.36 | 0.00 | - | 2 | 8 |
| 0.91 | -0.22 | -19.47% | 82 | 5,236 | 380.00 | 67.10 | 0.00 | - | 57 | 0 |
| 0.73 | -0.21 | -22.34% | 203 | 5,742 | 385.00 | 66.35 | 0.00 | - | 2 | 0 |
| 0.56 | -0.19 | -25.33% | 26 | 920 | 390.00 | 64.00 | 0.00 | - | 63 | 0 |
| 0.51 | -0.05 | -8.93% | 3 | 1,142 | 395.00 | 72.10 | 0.00 | - | 90 | 0 |
| 0.37 | -0.10 | -21.28% | 120 | 2,106 | 400.00 | 67.62 | 0.00 | - | 2 | 0 |
| 0.32 | -0.03 | -8.57% | 6 | 1,246 | 405.00 | 86.53 | 0.00 | - | 1 | 0 |
| 0.27 | 0.00 | - | 60 | 5,521 | 410.00 | 79.55 | 0.00 | - | 114 | 0 |
| 0.24 | 0.00 | - | 1 | 3,024 | 415.00 | 83.64 | 0.00 | - | 50 | 0 |
| 0.16 | -0.03 | -15.79% | 11 | 760 | 420.00 | 97.34 | 0.00 | - | 2 | 0 |
| 0.15 | 0.00 | - | 1 | 735 | 425.00 | 88.38 | 0.00 | - | 2 | 0 |
| 0.14 | 0.00 | - | 67 | 335 | 430.00 | 109.15 | 0.00 | - | 1 | 0 |
| 0.11 | 0.00 | - | 1 | 452 | 435.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 1,140 | 440.00 | 126.22 | +9.50 | +8.14% | 4 | 0 |
| 0.37 | 0.00 | - | 2 | 249 | 445.00 | 126.47 | 0.00 | - | 6 | 0 |
| 0.06 | -0.01 | -14.29% | 35 | 412 | 450.00 | 116.35 | 0.00 | - | 88 | 0 |
| 0.09 | 0.00 | - | 1 | 79 | 455.00 | 128.34 | 0.00 | - | 8 | 0 |
| 0.04 | -0.01 | -20.00% | 13 | 379 | 460.00 | 141.33 | 0.00 | - | 60 | 0 |
| 0.13 | 0.00 | - | 7 | 164 | 465.00 | 145.36 | 0.00 | - | 24 | 0 |
| 0.03 | 0.00 | - | 2 | 777 | 470.00 | 135.35 | 0.00 | - | 2 | 0 |
| 0.14 | 0.00 | - | 3 | 106 | 475.00 | 136.81 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 14 | 1,026 | 480.00 | 163.32 | 0.00 | - | 4 | 0 |
| 0.04 | 0.00 | - | 180 | 203 | 485.00 | 165.33 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 2 | 321 | 490.00 | 172.37 | 0.00 | - | 6 | 0 |
| 0.02 | 0.00 | - | 35 | 209 | 495.00 | 162.26 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 287 | 500.00 | 182.27 | 0.00 | - | 4 | 0 |
| 0.03 | 0.00 | - | 1 | 233 | 505.00 | 186.58 | 0.00 | - | 6 | 0 |
| 0.02 | 0.00 | - | 2 | 191 | 510.00 | 174.65 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 1,220 | 609 | 515.00 | 186.70 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 7 | 24 | 520.00 | 204.38 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 168 | 369 | 525.00 | 196.96 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 41 | 530.00 | 207.97 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 20 | 535.00 | 222.10 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 14 | 2,571 | 540.00 | 221.23 | 0.00 | - | 1 | 0 |
