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5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 205.66 | 0.00 | - | - | 0 | 160.00 | 0.12 | 0.00 | - | 6 | 22 |
| - | - | - | - | - | 165.00 | 0.13 | 0.00 | - | 5 | 102 |
| - | - | - | - | - | 170.00 | 0.14 | 0.00 | - | 5 | 14 |
| 149.00 | 0.00 | - | - | 1 | 175.00 | 0.59 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 180.00 | 0.20 | -0.02 | -9.09% | 1 | 24 |
| - | - | - | - | - | 185.00 | 0.21 | 0.00 | - | 1 | 56 |
| 183.30 | 0.00 | - | - | 6 | 190.00 | 0.31 | -0.15 | -32.61% | 1 | 15 |
| - | - | - | - | - | 195.00 | 0.33 | 0.00 | - | 1 | 18 |
| 182.34 | 0.00 | - | 2 | 3 | 200.00 | 0.36 | 0.00 | - | 4 | 55 |
| - | - | - | - | - | 205.00 | 0.53 | 0.00 | - | 4 | 37 |
| - | - | - | - | - | 210.00 | 0.46 | 0.00 | - | 2 | 228 |
| - | - | - | - | - | 215.00 | 0.45 | 0.00 | - | 1 | 158 |
| - | - | - | - | - | 220.00 | 0.62 | 0.00 | - | 10 | 122 |
| 152.60 | 0.00 | - | 1 | 10 | 225.00 | 0.63 | +0.05 | +8.62% | 6 | 41 |
| 146.68 | 0.00 | - | - | 29 | 230.00 | 0.64 | 0.00 | - | 1 | 38 |
| 138.02 | 0.00 | - | 44 | 51 | 235.00 | 0.89 | 0.00 | - | 6 | 89 |
| 135.12 | 0.00 | - | 4 | 34 | 240.00 | 1.01 | 0.00 | - | 40 | 225 |
| 130.36 | 0.00 | - | - | 13 | 245.00 | 1.12 | 0.00 | - | 7 | 281 |
| 134.16 | 0.00 | - | 6 | 12 | 250.00 | 1.23 | 0.00 | - | 18 | 384 |
| 120.98 | 0.00 | - | 17 | 22 | 255.00 | 1.39 | -0.07 | -4.79% | 64 | 233 |
| 114.04 | 0.00 | - | 2 | 34 | 260.00 | 1.67 | 0.00 | - | 11 | 244 |
| 117.75 | 0.00 | - | 3 | 5 | 265.00 | 1.78 | -0.18 | -9.18% | 45 | 240 |
| 101.60 | 0.00 | - | 5 | 105 | 270.00 | 1.98 | 0.00 | - | 1 | 53 |
| 107.53 | 0.00 | - | 1 | 9 | 275.00 | 2.31 | +0.05 | +2.21% | 1 | 208 |
| 98.39 | +5.09 | +5.46% | 1 | 16 | 280.00 | 2.68 | +0.10 | +3.88% | 4 | 165 |
| 98.89 | 0.00 | - | 1 | 26 | 285.00 | 2.86 | 0.00 | - | 2 | 125 |
| 92.95 | 0.00 | - | 2 | 14 | 290.00 | 3.25 | 0.00 | - | 1 | 196 |
| 89.70 | 0.00 | - | 1 | 36 | 295.00 | 4.30 | 0.00 | - | 5 | 226 |
| 87.66 | 0.00 | - | 4 | 44 | 300.00 | 4.30 | 0.00 | - | 3 | 168 |
| 82.90 | 0.00 | - | 1 | 42 | 305.00 | 4.64 | 0.00 | - | 14 | 224 |
| 71.57 | -1.46 | -2.00% | 1 | 108 | 310.00 | 5.31 | -0.49 | -8.45% | 2 | 584 |
| 69.30 | 0.00 | - | 2 | 448 | 315.00 | 5.95 | -0.35 | -5.56% | 4 | 148 |
| 63.75 | -1.82 | -2.78% | 30 | 315 | 320.00 | 6.60 | -0.40 | -5.71% | 1 | 219 |
| 59.95 | 0.00 | - | 1 | 53 | 325.00 | 7.95 | 0.00 | - | 2 | 179 |
| 57.18 | 0.00 | - | 12 | 132 | 330.00 | 8.95 | +0.45 | +5.29% | 2 | 291 |
| 53.43 | 0.00 | - | 1 | 90 | 335.00 | 10.05 | +0.62 | +6.57% | 6 | 381 |
| 50.17 | 0.00 | - | 2 | 172 | 340.00 | 11.00 | +0.10 | +0.92% | 42 | 621 |
| 44.38 | -0.42 | -0.94% | 2 | 217 | 345.00 | 12.55 | -0.45 | -3.46% | 1 | 705 |
| 40.85 | -1.40 | -3.31% | 11 | 396 | 350.00 | 13.80 | 0.00 | - | 6 | 514 |
| 39.80 | 0.00 | - | 1 | 560 | 355.00 | 15.40 | +1.45 | +10.39% | 3 | 307 |
| 35.20 | -0.80 | -2.22% | 1 | 338 | 360.00 | 17.42 | +0.51 | +3.02% | 10 | 131 |
| 31.35 | -1.68 | -5.09% | 6 | 459 | 365.00 | 19.25 | +0.75 | +4.05% | 27 | 502 |
| 28.36 | -2.51 | -8.13% | 27 | 389 | 370.00 | 20.00 | -0.65 | -3.15% | 1 | 356 |
| 25.72 | -1.88 | -6.81% | 25 | 651 | 375.00 | 22.69 | -1.09 | -4.58% | 4 | 701 |
| 23.50 | -1.50 | -6.00% | 55 | 1,199 | 380.00 | 25.00 | 0.00 | - | 10 | 444 |
| 20.90 | -1.40 | -6.28% | 39 | 423 | 385.00 | 28.35 | +0.75 | +2.72% | 10 | 195 |
| 18.90 | -1.25 | -6.20% | 81 | 620 | 390.00 | 30.47 | 0.00 | - | 1 | 380 |
| 16.67 | -1.23 | -6.87% | 8 | 412 | 395.00 | 33.65 | 0.00 | - | 6 | 251 |
| 14.80 | -1.29 | -8.02% | 86 | 2,426 | 400.00 | 36.47 | 0.00 | - | 11 | 330 |
| 13.35 | -0.80 | -5.65% | 4 | 104 | 405.00 | 38.30 | 0.00 | - | 1 | 14 |
| 11.85 | -0.45 | -3.66% | 11 | 276 | 410.00 | 39.49 | 0.00 | - | 2 | 35 |
| 10.45 | -0.67 | -6.03% | 5 | 183 | 415.00 | 43.65 | 0.00 | - | 10 | 13 |
| 9.35 | -0.55 | -5.56% | 21 | 556 | 420.00 | 57.00 | 0.00 | - | 25 | 26 |
| 8.20 | -0.40 | -4.65% | 8 | 383 | 425.00 | 56.90 | 0.00 | - | - | 10 |
| 6.86 | -0.29 | -4.06% | 1 | 458 | 430.00 | 61.30 | 0.00 | - | 11 | 11 |
| 6.30 | 0.00 | - | 4 | 305 | 435.00 | 65.20 | 0.00 | - | - | 17 |
| 5.11 | -0.49 | -8.75% | 2 | 320 | 440.00 | 78.35 | 0.00 | - | - | 0 |
| 4.60 | +0.33 | +7.73% | 34 | 188 | 445.00 | - | - | - | - | - |
| 3.90 | -0.38 | -8.88% | 1 | 115 | 450.00 | 72.38 | 0.00 | - | - | 0 |
| 3.50 | +0.55 | +18.64% | 9 | 78 | 455.00 | - | - | - | - | - |
| 3.35 | 0.00 | - | 1 | 125 | 460.00 | - | - | - | - | - |
| 2.11 | 0.00 | - | 1 | 169 | 465.00 | - | - | - | - | - |
| 2.12 | 0.00 | - | 1 | 47 | 470.00 | - | - | - | - | - |
| 1.44 | 0.00 | - | 7 | 389 | 480.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 2 | 144 | 490.00 | - | - | - | - | - |
| 0.98 | -0.06 | -5.77% | 12 | 301 | 500.00 | - | - | - | - | - |
| 1.01 | 0.00 | - | 10 | 296 | 520.00 | 158.10 | 0.00 | - | - | 0 |
| 0.44 | -0.09 | -16.98% | 1 | 64 | 540.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | - | 1 | 560.00 | 180.95 | 0.00 | - | - | 0 |
