Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
市前：
認購期權
2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 220.00 | 0.02 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 230.00 | 0.02 | 0.00 | - | - | 0 |
| - | - | - | - | - | 250.00 | 0.15 | 0.00 | - | - | 0 |
| - | - | - | - | - | 260.00 | 0.09 | 0.00 | - | - | 0 |
| - | - | - | - | - | 265.00 | 0.15 | 0.00 | - | - | 0 |
| - | - | - | - | - | 270.00 | 0.20 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 275.00 | 0.11 | 0.00 | - | 4 | 0 |
| 122.10 | 0.00 | - | - | 0 | 280.00 | 0.19 | 0.00 | - | 18 | 0 |
| - | - | - | - | - | 285.00 | 0.05 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 290.00 | 0.29 | 0.00 | - | 1 | 0 |
| 123.25 | 0.00 | - | - | 0 | 295.00 | 0.20 | 0.00 | - | - | 0 |
| - | - | - | - | - | 300.00 | 0.06 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 305.00 | 0.05 | 0.00 | - | 25 | 0 |
| - | - | - | - | - | 310.00 | 0.11 | 0.00 | - | 1 | 0 |
| 95.00 | 0.00 | - | 5 | 0 | 315.00 | 0.09 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 320.00 | 0.14 | 0.00 | - | 56 | 0 |
| - | - | - | - | - | 325.00 | 0.16 | 0.00 | - | 2 | 0 |
| 88.51 | 0.00 | - | - | 0 | 330.00 | 0.18 | 0.00 | - | 11 | 0 |
| 65.00 | 0.00 | - | 5 | 0 | 335.00 | 0.25 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 340.00 | 0.29 | 0.00 | - | 9 | 0 |
| 50.25 | 0.00 | - | 1 | 0 | 345.00 | 0.34 | 0.00 | - | 21 | 0 |
| 51.49 | 0.00 | - | 1 | 0 | 350.00 | 0.45 | 0.00 | - | 37 | 0 |
| 55.00 | 0.00 | - | 2 | 0 | 355.00 | 0.55 | 0.00 | - | 67 | 0 |
| 50.80 | 0.00 | - | 1 | 0 | 360.00 | 0.77 | 0.00 | - | 85 | 0 |
| 41.06 | 0.00 | - | 3 | 0 | 365.00 | 1.02 | 0.00 | - | 94 | 0 |
| 32.50 | 0.00 | - | 1 | 0 | 370.00 | 1.40 | 0.00 | - | 111 | 0 |
| 35.97 | 0.00 | - | 25 | 0 | 375.00 | 1.81 | 0.00 | - | 48 | 0 |
| 25.22 | 0.00 | - | 2 | 0 | 380.00 | 2.56 | 0.00 | - | 134 | 0 |
| 21.00 | 0.00 | - | 14 | 0 | 385.00 | 3.35 | 0.00 | - | 259 | 0 |
| 17.10 | 0.00 | - | 129 | 0 | 390.00 | 4.65 | 0.00 | - | 120 | 0 |
| 13.40 | 0.00 | - | 108 | 0 | 395.00 | 6.55 | 0.00 | - | 295 | 0 |
| 11.40 | 0.00 | - | 236 | 0 | 400.00 | 8.20 | 0.00 | - | 362 | 0 |
| 8.60 | 0.00 | - | 363 | 0 | 405.00 | 11.55 | 0.00 | - | 166 | 0 |
| 6.55 | 0.00 | - | 382 | 0 | 410.00 | 14.02 | 0.00 | - | 49 | 0 |
| 4.50 | 0.00 | - | 116 | 0 | 415.00 | 18.00 | 0.00 | - | 9 | 0 |
| 3.50 | 0.00 | - | 332 | 0 | 420.00 | 16.00 | 0.00 | - | 33 | 0 |
| 2.28 | 0.00 | - | 278 | 0 | 425.00 | 19.10 | 0.00 | - | 20 | 0 |
| 1.71 | 0.00 | - | 95 | 0 | 430.00 | 24.78 | 0.00 | - | 25 | 0 |
| 1.21 | 0.00 | - | 102 | 0 | 435.00 | 26.00 | 0.00 | - | 10 | 0 |
| 0.83 | 0.00 | - | 204 | 0 | 440.00 | 34.60 | 0.00 | - | 1 | 0 |
| 0.56 | 0.00 | - | 110 | 0 | 445.00 | 38.93 | 0.00 | - | - | 0 |
| 0.38 | 0.00 | - | 33 | 0 | 450.00 | 36.57 | 0.00 | - | 13 | 0 |
| 0.27 | 0.00 | - | 43 | 0 | 455.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 61 | 0 | 460.00 | 51.20 | 0.00 | - | 4 | 0 |
| 0.17 | 0.00 | - | 4 | 0 | 465.00 | 59.95 | 0.00 | - | - | 0 |
| 0.08 | 0.00 | - | 11 | 0 | 470.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 62 | 0 | 475.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 0 | 480.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 137 | 0 | 485.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 11 | 0 | 490.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 6 | 0 | 495.00 | 70.77 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 18 | 0 | 500.00 | 75.76 | 0.00 | - | - | 0 |
| 0.16 | 0.00 | - | 6 | 0 | 510.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 1 | 0 | 515.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 1 | 0 | 520.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 0 | 525.00 | - | - | - | - | - |
