Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EST
收市後：
認購期權
2024年2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 192.50 | 0.00 | - | 1 | 1 | 160.00 | 0.03 | -0.01 | -25.00% | 10 | 99 |
| 162.55 | 0.00 | - | - | 1 | 165.00 | 0.04 | +0.01 | +33.33% | 4 | 95 |
| 164.48 | 0.00 | - | 1 | 2 | 170.00 | 0.04 | 0.00 | - | 5 | 74 |
| - | - | - | - | - | 175.00 | 0.05 | 0.00 | - | 4 | 1,284 |
| 147.00 | 0.00 | - | 1 | 0 | 180.00 | 0.04 | -0.01 | -20.00% | 10 | 799 |
| 140.85 | 0.00 | - | - | 1 | 185.00 | 0.06 | +0.01 | +20.00% | 5 | 1,178 |
| 191.87 | 0.00 | - | - | 8 | 190.00 | 0.07 | 0.00 | - | 4 | 185 |
| 170.46 | 0.00 | - | 4 | 2 | 195.00 | 0.07 | -0.01 | -12.50% | 485 | 1,237 |
| 165.44 | 0.00 | - | 6 | 7 | 200.00 | 0.09 | +0.02 | +28.57% | 7 | 786 |
| 165.78 | 0.00 | - | 15 | 16 | 205.00 | 0.08 | 0.00 | - | 1 | 118 |
| 161.25 | 0.00 | - | 36 | 23 | 210.00 | 0.10 | +0.01 | +11.11% | 3 | 657 |
| 158.80 | 0.00 | - | 2 | 17 | 215.00 | 0.09 | 0.00 | - | 240 | 628 |
| 157.53 | 0.00 | - | 1 | 7 | 220.00 | 0.15 | +0.02 | +15.38% | 1 | 438 |
| 153.79 | 0.00 | - | 2 | 3 | 225.00 | 0.17 | +0.01 | +6.25% | 3 | 648 |
| 136.96 | 0.00 | - | 1 | 31 | 230.00 | 0.19 | 0.00 | - | 6 | 627 |
| 139.50 | 0.00 | - | 1 | 3 | 235.00 | 0.24 | +0.04 | +20.00% | 1 | 213 |
| 142.31 | 0.00 | - | 1 | 14 | 240.00 | 0.23 | 0.00 | - | 2 | 644 |
| 136.55 | 0.00 | - | 4 | 13 | 245.00 | 0.33 | +0.10 | +43.48% | 1 | 500 |
| 135.65 | 0.00 | - | 5 | 455 | 250.00 | 0.36 | +0.07 | +24.14% | 3 | 674 |
| 117.15 | -9.73 | -7.67% | 2 | 16 | 255.00 | 0.34 | 0.00 | - | 6 | 421 |
| 121.51 | 0.00 | - | 1 | 58 | 260.00 | 0.41 | +0.01 | +2.50% | 10 | 2,596 |
| 117.23 | 0.00 | - | 1 | 40 | 265.00 | 0.57 | +0.19 | +50.00% | 4 | 564 |
| 102.41 | -9.81 | -8.74% | 1 | 133 | 270.00 | 0.53 | +0.03 | +6.00% | 3 | 1,034 |
| 98.00 | -9.27 | -8.64% | 1 | 143 | 275.00 | 0.61 | +0.05 | +8.93% | 15 | 472 |
| 93.00 | -9.50 | -9.27% | 3 | 95 | 280.00 | 0.80 | +0.15 | +23.08% | 23 | 1,179 |
| 97.05 | 0.00 | - | 1 | 75 | 285.00 | 0.85 | +0.09 | +11.84% | 9 | 1,699 |
| 89.45 | 0.00 | - | 2 | 264 | 290.00 | 0.98 | +0.11 | +12.64% | 441 | 14,308 |
| 84.25 | 0.00 | - | 4 | 95 | 295.00 | 1.20 | +0.20 | +20.00% | 582 | 14,706 |
| 73.75 | -4.90 | -6.23% | 11 | 1,375 | 300.00 | 1.37 | +0.19 | +16.10% | 130 | 1,842 |
| 67.30 | -9.59 | -12.47% | 4 | 368 | 305.00 | 1.64 | +0.26 | +18.84% | 60 | 1,545 |
| 61.95 | -7.55 | -10.86% | 7 | 348 | 310.00 | 1.95 | +0.32 | +19.63% | 34 | 1,158 |
| 58.50 | -8.20 | -12.29% | 2 | 596 | 315.00 | 2.34 | +0.42 | +21.87% | 41 | 1,413 |
| 54.42 | -5.03 | -8.46% | 4 | 809 | 320.00 | 2.80 | +0.53 | +23.35% | 70 | 4,280 |
| 50.22 | -3.63 | -6.74% | 3 | 1,710 | 325.00 | 3.25 | +0.56 | +20.82% | 97 | 1,646 |
| 45.80 | -4.45 | -8.86% | 9 | 1,602 | 330.00 | 3.90 | +0.65 | +20.00% | 348 | 14,884 |
| 40.94 | -5.01 | -10.90% | 16 | 1,910 | 335.00 | 4.70 | +0.81 | +20.82% | 966 | 3,670 |
| 38.58 | -3.84 | -9.05% | 23 | 1,854 | 340.00 | 5.46 | +0.84 | +18.18% | 248 | 1,639 |
| 34.40 | -4.56 | -11.70% | 32 | 1,716 | 345.00 | 6.60 | +1.11 | +20.22% | 121 | 1,509 |
| 30.75 | -4.15 | -11.89% | 252 | 34,299 | 350.00 | 7.75 | +1.37 | +21.47% | 323 | 4,397 |
| 27.05 | -3.90 | -12.60% | 133 | 2,360 | 355.00 | 9.20 | +1.57 | +20.58% | 131 | 2,496 |
| 23.77 | -3.73 | -13.56% | 1,017 | 6,280 | 360.00 | 10.86 | +1.66 | +18.04% | 600 | 1,745 |
| 20.75 | -3.15 | -13.18% | 469 | 1,788 | 365.00 | 12.60 | +2.05 | +19.43% | 1,191 | 2,669 |
| 17.70 | -3.35 | -15.91% | 5,754 | 4,725 | 370.00 | 14.85 | +2.23 | +17.67% | 511 | 3,135 |
| 15.15 | -2.95 | -16.30% | 401 | 5,008 | 375.00 | 17.20 | +2.55 | +17.41% | 559 | 2,261 |
| 12.70 | -2.70 | -17.53% | 1,012 | 3,909 | 380.00 | 20.45 | +3.62 | +21.51% | 20 | 817 |
| 10.70 | -1.95 | -15.42% | 410 | 3,279 | 385.00 | 23.10 | +3.65 | +18.77% | 74 | 908 |
| 8.87 | -1.93 | -17.87% | 552 | 4,694 | 390.00 | 28.53 | +8.38 | +41.59% | 1 | 415 |
| 7.30 | -1.70 | -18.89% | 1,077 | 2,829 | 395.00 | 33.42 | +6.22 | +22.87% | 2 | 111 |
| 6.00 | -1.42 | -19.14% | 1,119 | 20,604 | 400.00 | 37.00 | +7.80 | +26.71% | 4 | 329 |
| 4.60 | -1.65 | -26.40% | 117 | 7,085 | 405.00 | 38.80 | +9.49 | +32.38% | 1 | 420 |
| 3.92 | -0.93 | -19.18% | 93 | 3,195 | 410.00 | 42.60 | +4.22 | +11.00% | 4 | 322 |
| 2.99 | -1.06 | -26.17% | 114 | 1,051 | 415.00 | 46.50 | +4.50 | +10.71% | 122 | 152 |
| 2.57 | -0.68 | -20.92% | 188 | 6,675 | 420.00 | 52.22 | +4.52 | +9.48% | 2 | 166 |
| 2.07 | -0.48 | -18.82% | 32 | 1,326 | 425.00 | 46.30 | 0.00 | - | 10 | 61 |
| 1.58 | -0.40 | -20.20% | 36 | 494 | 430.00 | 56.40 | 0.00 | - | 2 | 523 |
| 1.31 | -0.43 | -24.71% | 41 | 2,489 | 435.00 | 59.91 | 0.00 | - | 13 | 0 |
| 1.05 | -0.22 | -17.32% | 34 | 424 | 440.00 | 66.51 | 0.00 | - | 1 | 0 |
| 0.90 | -0.23 | -20.35% | 93 | 280 | 445.00 | 74.30 | 0.00 | - | 150 | 0 |
| 0.73 | -0.25 | -25.51% | 137 | 2,285 | 450.00 | 81.78 | 0.00 | - | - | 0 |
| 0.66 | -0.07 | -9.59% | 11 | 665 | 455.00 | 121.10 | 0.00 | - | 164 | 0 |
| 0.53 | -0.08 | -13.11% | 28 | 383 | 460.00 | 97.72 | 0.00 | - | 48 | 0 |
| 0.43 | -0.14 | -24.56% | 46 | 1,490 | 465.00 | 131.20 | 0.00 | - | 12 | 0 |
| 0.38 | -0.20 | -34.48% | 1 | 447 | 470.00 | 132.14 | 0.00 | - | 2 | 0 |
| 0.30 | -0.10 | -25.00% | 3 | 1,013 | 475.00 | 96.29 | 0.00 | - | 1 | 1 |
| 0.36 | 0.00 | - | 2 | 947 | 480.00 | 101.31 | 0.00 | - | 1 | 0 |
| 0.22 | -0.23 | -51.11% | 3 | 229 | 485.00 | 149.49 | 0.00 | - | 1 | 0 |
| 0.16 | -0.07 | -30.43% | 22 | 208 | 490.00 | 117.92 | 0.00 | - | 1 | 0 |
| 0.29 | 0.00 | - | 1 | 96 | 495.00 | 122.94 | 0.00 | - | 1 | 0 |
| 0.18 | 0.00 | - | 6 | 856 | 500.00 | 125.67 | 0.00 | - | 76 | 0 |
| 0.10 | -0.15 | -60.00% | 240 | 38 | 505.00 | 130.27 | 0.00 | - | 302 | 0 |
| 0.15 | 0.00 | - | 1 | 486 | 510.00 | 141.14 | +5.35 | +3.94% | 106 | 0 |
| 0.16 | 0.00 | - | 1 | 87 | 515.00 | 149.90 | +7.27 | +5.10% | 15 | 0 |
| 0.22 | 0.00 | - | 1 | 104 | 520.00 | 140.89 | 0.00 | - | 2 | 0 |
| 0.11 | 0.00 | - | 2 | 1,623 | 525.00 | 145.68 | 0.00 | - | 13 | 0 |
| 0.11 | 0.00 | - | 10 | 539 | 530.00 | 160.87 | +9.81 | +6.49% | 7 | 0 |
| 0.09 | 0.00 | - | 1 | 326 | 535.00 | 156.29 | 0.00 | - | 2 | 0 |
| 0.02 | -0.03 | -60.00% | 1 | 2,178 | 540.00 | 161.11 | 0.00 | - | 1 | 1 |
