Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市價： 04:00PM EDT
市前：
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 171.00 | 0.00 | - | 1 | 20 | 125.00 | 1.99 | 0.00 | - | 264 | 1,142 |
| 159.70 | 0.00 | - | 2 | 108 | 130.00 | 2.29 | 0.00 | - | 100 | 852 |
| - | - | - | - | - | 135.00 | 3.65 | 0.00 | - | 4 | 4 |
| 157.00 | 0.00 | - | 1 | 45 | 140.00 | 3.20 | 0.00 | - | 1 | 60 |
| 150.51 | 0.00 | - | 4 | 15 | 145.00 | 2.80 | 0.00 | - | 1 | 210 |
| 150.00 | 0.00 | - | 1 | 263 | 150.00 | 4.05 | 0.00 | - | 4 | 1,125 |
| 143.00 | 0.00 | - | 2 | 0 | 155.00 | 4.80 | 0.00 | - | 50 | 239 |
| 139.73 | 0.00 | - | 1 | 26 | 160.00 | 5.35 | 0.00 | - | 2 | 177 |
| 128.95 | 0.00 | - | 2 | 22 | 165.00 | 5.50 | 0.00 | - | 4 | 10 |
| 125.05 | 0.00 | - | 2 | 14 | 170.00 | 5.85 | 0.00 | - | 2 | 0 |
| 119.15 | 0.00 | - | 1 | 11 | 175.00 | 6.36 | 0.00 | - | 1 | 142 |
| 94.10 | 0.00 | - | 12 | 27 | 180.00 | 7.04 | 0.00 | - | 1 | 151 |
| 113.05 | 0.00 | - | 1 | 105 | 185.00 | 9.22 | 0.00 | - | 4 | 133 |
| 114.48 | 0.00 | - | 3 | 126 | 190.00 | 8.32 | 0.00 | - | 2 | 228 |
| 103.00 | 0.00 | - | 2 | 0 | 195.00 | 9.85 | 0.00 | - | 1 | 280 |
| 109.00 | 0.00 | - | 1 | 324 | 200.00 | 10.19 | 0.00 | - | 1 | 2,460 |
| 102.60 | 0.00 | - | 1 | 57 | 205.00 | 18.70 | 0.00 | - | 52 | 366 |
| 102.00 | 0.00 | - | 9 | 231 | 210.00 | 12.23 | 0.00 | - | 1 | 393 |
| 94.00 | 0.00 | - | 2 | 316 | 215.00 | 13.50 | 0.00 | - | 5 | 80 |
| 93.85 | 0.00 | - | 4 | 29 | 220.00 | 14.87 | 0.00 | - | 1 | 1,491 |
| 88.91 | 0.00 | - | 2 | 234 | 225.00 | 17.50 | 0.00 | - | 2 | 1,167 |
| 86.28 | 0.00 | - | 1 | 87 | 230.00 | 17.05 | 0.00 | - | 164 | 420 |
| 82.60 | 0.00 | - | 1 | 63 | 235.00 | 18.50 | 0.00 | - | 2 | 324 |
| 78.72 | 0.00 | - | 2 | 327 | 240.00 | 19.50 | 0.00 | - | 5 | 289 |
| 75.39 | 0.00 | - | 2 | 127 | 245.00 | 22.00 | 0.00 | - | 1 | 335 |
| 74.80 | 0.00 | - | 11 | 1,080 | 250.00 | 22.39 | 0.00 | - | 151 | 688 |
| 69.18 | 0.00 | - | 4 | 186 | 255.00 | 27.67 | 0.00 | - | 1 | 0 |
| 68.00 | 0.00 | - | 10 | 666 | 260.00 | 25.45 | 0.00 | - | 70 | 809 |
| 65.00 | 0.00 | - | 1 | 465 | 265.00 | 28.63 | 0.00 | - | 1 | 0 |
| 62.00 | 0.00 | - | 6 | 493 | 270.00 | 32.68 | 0.00 | - | 1 | 354 |
| 60.00 | 0.00 | - | 1 | 548 | 275.00 | 32.30 | 0.00 | - | 2 | 82 |
| 56.00 | 0.00 | - | 2 | 884 | 280.00 | 33.50 | 0.00 | - | 2 | 1,362 |
| 53.76 | 0.00 | - | 8 | 408 | 285.00 | 37.06 | 0.00 | - | 1 | 195 |
| 51.50 | 0.00 | - | 16 | 369 | 290.00 | 37.67 | 0.00 | - | 1 | 112 |
| 49.60 | 0.00 | - | 2 | 349 | 295.00 | 47.50 | 0.00 | - | 6 | 0 |
| 45.60 | 0.00 | - | 9 | 1,310 | 300.00 | 43.00 | 0.00 | - | 1 | 0 |
| 43.50 | 0.00 | - | 2 | 210 | 305.00 | 50.30 | 0.00 | - | 2 | 0 |
| 42.10 | 0.00 | - | 40 | 414 | 310.00 | 51.00 | 0.00 | - | 1 | 174 |
| 40.10 | 0.00 | - | 32 | 115 | 315.00 | 50.25 | 0.00 | - | 10 | 22 |
| 37.98 | 0.00 | - | 1 | 1,543 | 320.00 | 53.30 | 0.00 | - | 40 | 364 |
| 36.00 | 0.00 | - | 1 | 0 | 325.00 | 62.50 | 0.00 | - | 75 | 0 |
| 34.18 | 0.00 | - | 4 | 241 | 330.00 | 65.00 | 0.00 | - | 100 | 0 |
| 30.73 | 0.00 | - | 1 | 437 | 335.00 | 84.52 | 0.00 | - | 30 | 144 |
| 29.08 | 0.00 | - | 3 | 267 | 340.00 | 65.70 | 0.00 | - | 2 | 184 |
| 27.10 | 0.00 | - | 7 | 135 | 345.00 | 69.48 | 0.00 | - | - | 1 |
| 26.35 | 0.00 | - | 10 | 1,238 | 350.00 | 72.15 | 0.00 | - | 61 | 46 |
| 23.00 | 0.00 | - | 10 | 59 | 355.00 | 97.04 | 0.00 | - | 1 | 9 |
| 23.18 | 0.00 | - | 13 | 68 | 360.00 | 86.00 | 0.00 | - | 1 | 27 |
| 21.40 | 0.00 | - | 1 | 70 | 365.00 | - | - | - | - | - |
| 20.50 | 0.00 | - | 1 | 220 | 370.00 | 89.57 | 0.00 | - | 2 | 9 |
| 19.03 | 0.00 | - | 27 | 1,399 | 375.00 | 108.83 | 0.00 | - | 1 | 5 |
| 17.41 | 0.00 | - | 21 | 299 | 380.00 | 113.20 | 0.00 | - | 4 | 75 |
| 16.78 | 0.00 | - | 56 | 1,405 | 385.00 | 104.25 | 0.00 | - | 2 | 1 |
| 13.90 | 0.00 | - | 2 | 87 | 390.00 | 110.20 | 0.00 | - | 13 | 15 |
| 13.90 | 0.00 | - | 64 | 0 | 395.00 | 96.20 | 0.00 | - | - | 10 |
| 14.40 | 0.00 | - | 33 | 2,672 | 400.00 | 112.23 | 0.00 | - | 2 | 6 |
| 10.85 | 0.00 | - | 1 | 0 | 405.00 | 138.07 | 0.00 | - | - | 1 |
| 12.00 | 0.00 | - | 1 | 87 | 410.00 | - | - | - | - | - |
| 7.25 | 0.00 | - | 2 | 3 | 415.00 | - | - | - | - | - |
| 11.00 | 0.00 | - | 6 | 37 | 420.00 | 136.75 | 0.00 | - | 2 | 2 |
| 8.25 | 0.00 | - | 2 | 657 | 425.00 | 144.67 | 0.00 | - | 2 | 0 |
| 9.47 | 0.00 | - | 1 | 915 | 430.00 | 129.97 | 0.00 | - | - | 2 |
| 8.91 | 0.00 | - | 1 | 0 | 435.00 | 181.16 | 0.00 | - | - | 0 |
| 8.10 | 0.00 | - | 2 | 0 | 440.00 | - | - | - | - | - |
| 6.93 | 0.00 | - | 2 | 136 | 445.00 | 191.19 | 0.00 | - | 25 | 0 |
| 7.35 | 0.00 | - | 2 | 585 | 450.00 | 190.79 | 0.00 | - | 1 | 0 |
| 6.45 | 0.00 | - | 153 | 3,355 | 460.00 | 197.60 | 0.00 | - | 2 | 2 |
