MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
認購期權
2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 228.25 | 0.00 | - | 2 | 1,105 | 110.00 | 0.01 | 0.00 | - | 5 | 5,024 |
| 174.48 | 0.00 | - | 1 | 194 | 115.00 | 0.50 | 0.00 | - | 13 | 2,799 |
| 190.55 | 0.00 | - | 1 | 157 | 120.00 | 0.39 | 0.00 | - | 2 | 5,467 |
| 187.75 | 0.00 | - | 1 | 329 | 125.00 | 0.26 | 0.00 | - | 10 | 3,363 |
| 210.32 | 0.00 | - | 2 | 193 | 130.00 | 0.64 | 0.00 | - | 1 | 1,407 |
| 177.65 | 0.00 | - | 11 | 58 | 135.00 | 0.75 | 0.00 | - | 10 | 774 |
| 184.78 | 0.00 | - | 1 | 296 | 140.00 | 1.05 | 0.00 | - | 12 | 1,863 |
| 180.03 | 0.00 | - | 1 | 198 | 145.00 | 0.60 | 0.00 | - | 2 | 955 |
| 192.00 | 0.00 | - | 1 | 416 | 150.00 | 0.95 | +0.04 | +4.40% | 20 | 1,785 |
| 165.60 | 0.00 | - | 5 | 225 | 155.00 | 1.10 | 0.00 | - | 1 | 1,125 |
| 179.45 | 0.00 | - | 2 | 428 | 160.00 | 1.20 | 0.00 | - | 1 | 2,312 |
| 149.10 | 0.00 | - | 22 | 178 | 165.00 | 0.88 | 0.00 | - | 1 | 3,569 |
| 145.50 | 0.00 | - | 1 | 112 | 170.00 | 1.26 | 0.00 | - | 2 | 1,365 |
| 157.50 | 0.00 | - | 1 | 214 | 175.00 | 1.45 | 0.00 | - | 7 | 886 |
| 162.80 | 0.00 | - | 1 | 1,797 | 180.00 | 1.95 | 0.00 | - | 2 | 1,031 |
| 143.00 | 0.00 | - | 1 | 907 | 185.00 | 2.00 | 0.00 | - | 2 | 572 |
| 145.97 | 0.00 | - | 2 | 597 | 190.00 | 2.64 | 0.00 | - | 8 | 818 |
| 140.20 | 0.00 | - | 15 | 240 | 195.00 | 2.58 | 0.00 | - | 1 | 1,685 |
| 140.55 | +5.01 | +3.70% | 60 | 2,142 | 200.00 | 2.87 | -0.06 | -2.05% | 35 | 4,341 |
| 132.77 | 0.00 | - | 2 | 223 | 205.00 | 3.15 | -0.05 | -1.56% | 1 | 2,453 |
| 128.90 | +3.25 | +2.59% | 5 | 1,779 | 210.00 | 3.76 | 0.00 | - | 2 | 4,440 |
| 124.50 | -6.55 | -5.00% | 5 | 976 | 215.00 | 3.70 | 0.00 | - | 1 | 4,266 |
| 126.00 | 0.00 | - | 1 | 433 | 220.00 | 4.15 | -0.35 | -7.78% | 1 | 2,347 |
| 123.30 | 0.00 | - | 4 | 344 | 225.00 | 4.80 | -0.10 | -2.04% | 11 | 2,305 |
| 110.00 | 0.00 | - | 1 | 813 | 230.00 | 5.39 | 0.00 | - | 2 | 3,272 |
| 115.03 | 0.00 | - | 1 | 256 | 235.00 | 5.40 | 0.00 | - | 12 | 975 |
| 109.15 | 0.00 | - | 146 | 737 | 240.00 | 5.85 | -0.75 | -11.36% | 2 | 2,307 |
| 107.25 | 0.00 | - | 7 | 723 | 245.00 | 7.10 | 0.00 | - | 1 | 1,800 |
| 96.48 | +3.94 | +4.26% | 1 | 1,861 | 250.00 | 7.60 | -0.70 | -8.43% | 8 | 3,451 |
| 88.60 | 0.00 | - | 2 | 1,667 | 255.00 | 8.39 | -0.61 | -6.78% | 2 | 1,332 |
| 86.50 | +2.50 | +2.98% | 1 | 827 | 260.00 | 9.00 | -0.45 | -4.76% | 2 | 1,610 |
| 89.10 | 0.00 | - | 2 | 857 | 265.00 | 9.97 | -0.29 | -2.83% | 10 | 1,596 |
| 77.15 | 0.00 | - | 2 | 2,426 | 270.00 | 10.60 | -1.00 | -8.62% | 10 | 3,820 |
| 77.12 | +2.82 | +3.80% | 2 | 1,312 | 275.00 | 12.75 | 0.00 | - | 1 | 3,019 |
| 72.37 | +2.83 | +4.07% | 3 | 2,813 | 280.00 | 12.75 | -1.25 | -8.93% | 2 | 2,227 |
| 67.70 | +2.05 | +3.12% | 1 | 1,049 | 285.00 | 13.80 | -0.70 | -4.83% | 4 | 423 |
| 62.65 | 0.00 | - | 9 | 2,169 | 290.00 | 16.20 | 0.00 | - | 12 | 1,039 |
| 62.00 | +1.50 | +2.48% | 1 | 1,097 | 295.00 | 17.40 | 0.00 | - | 33 | 431 |
| 58.90 | +1.90 | +3.33% | 26 | 3,079 | 300.00 | 18.09 | -0.61 | -3.26% | 3 | 913 |
| 53.59 | 0.00 | - | 42 | 1,104 | 305.00 | 19.60 | -0.75 | -3.69% | 1 | 467 |
| 51.30 | +1.63 | +3.28% | 3 | 1,257 | 310.00 | 20.50 | -2.51 | -10.91% | 1 | 1,256 |
| 49.10 | +1.10 | +2.29% | 37 | 611 | 315.00 | 23.65 | 0.00 | - | 9 | 394 |
| 44.81 | +1.51 | +3.49% | 3 | 1,871 | 320.00 | 26.00 | 0.00 | - | 10 | 778 |
| 43.35 | +1.85 | +4.46% | 27 | 1,219 | 325.00 | 27.21 | -0.39 | -1.41% | 51 | 877 |
| 40.95 | +1.95 | +5.00% | 9 | 2,146 | 330.00 | 31.00 | 0.00 | - | 5 | 291 |
| 36.00 | 0.00 | - | 50 | 3,368 | 335.00 | 32.05 | 0.00 | - | 19 | 677 |
| 35.00 | +2.00 | +6.06% | 2 | 1,262 | 340.00 | 34.50 | 0.00 | - | 580 | 674 |
| 32.05 | 0.00 | - | 3 | 1,130 | 345.00 | 36.15 | -1.94 | -5.09% | 3 | 71 |
| 30.50 | +1.50 | +5.17% | 60 | 3,297 | 350.00 | 38.80 | +3.90 | +11.17% | 3 | 57 |
| 28.00 | +0.85 | +3.13% | 1 | 871 | 355.00 | 41.75 | +3.38 | +8.81% | 3 | 10 |
| 24.95 | -0.10 | -0.40% | 15 | 1,474 | 360.00 | 41.02 | 0.00 | - | 13 | 48 |
| 25.40 | +2.35 | +10.20% | 1 | 1,554 | 365.00 | 59.00 | 0.00 | - | 2 | 1 |
| 22.11 | +0.86 | +4.05% | 1 | 868 | 370.00 | 45.63 | 0.00 | - | 2 | 19 |
| 19.45 | 0.00 | - | 18 | 1,644 | 375.00 | 48.91 | 0.00 | - | 26 | 25 |
| 18.00 | +0.65 | +3.75% | 7 | 982 | 380.00 | 52.05 | 0.00 | - | 27 | 658 |
| 16.56 | +0.01 | +0.06% | 2 | 2,086 | 385.00 | 64.30 | 0.00 | - | 2 | 153 |
| 15.00 | 0.00 | - | 4 | 793 | 390.00 | 70.84 | 0.00 | - | 2 | 45 |
| 16.86 | 0.00 | - | 46 | 571 | 395.00 | 77.89 | 0.00 | - | 2 | 148 |
| 12.45 | -0.08 | -0.64% | 23 | 5,904 | 400.00 | 75.35 | 0.00 | - | 1 | 13 |
| 11.04 | 0.00 | - | 3 | 1,127 | 405.00 | 99.97 | 0.00 | - | 2 | 0 |
| 10.68 | +0.28 | +2.69% | 21 | 670 | 410.00 | 74.73 | 0.00 | - | 2 | 1 |
| 9.89 | 0.00 | - | 3 | 319 | 415.00 | 127.63 | 0.00 | - | 2 | 0 |
| 9.00 | +0.28 | +3.21% | 6 | 1,605 | 420.00 | 87.50 | 0.00 | - | 6 | 2 |
| 7.90 | 0.00 | - | 1 | 1,222 | 425.00 | 190.22 | 0.00 | - | 6 | 0 |
| 8.00 | +0.85 | +11.89% | 4 | 1,078 | 430.00 | 124.82 | 0.00 | - | 4 | 0 |
| 6.75 | +0.25 | +3.85% | 2 | 560 | 435.00 | 150.32 | 0.00 | - | 2 | 0 |
| 6.23 | +0.28 | +4.71% | 34 | 1,391 | 440.00 | 156.66 | 0.00 | - | 4 | 0 |
| 5.25 | 0.00 | - | 29 | 226 | 445.00 | 209.30 | 0.00 | - | 1 | 0 |
| 5.30 | +0.28 | +5.58% | 2 | 1,177 | 450.00 | 137.27 | 0.00 | - | 2 | 0 |
| 5.00 | +0.55 | +12.36% | 1 | 337 | 455.00 | 142.68 | 0.00 | - | - | 0 |
| 4.05 | 0.00 | - | 7 | 7,996 | 460.00 | 142.94 | 0.00 | - | 4 | 3 |
| 3.75 | 0.00 | - | 4 | 360 | 465.00 | - | - | - | - | - |
| 3.25 | 0.00 | - | 2 | 626 | 470.00 | 152.61 | 0.00 | - | 2 | 0 |
| 3.00 | 0.00 | - | 2 | 6 | 475.00 | - | - | - | - | - |
| 3.02 | +0.17 | +5.96% | 99 | 1,467 | 480.00 | - | - | - | - | - |
| 2.81 | 0.00 | - | 1 | 64 | 485.00 | - | - | - | - | - |
| 2.35 | 0.00 | - | 6 | 480 | 490.00 | - | - | - | - | - |
| 2.22 | +0.07 | +3.26% | 3 | 380 | 495.00 | - | - | - | - | - |
| 2.10 | +0.10 | +5.00% | 186 | 973 | 500.00 | 164.40 | 0.00 | - | 1 | 1 |
