MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
認購期權
2024年12月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 175.46 | 0.00 | - | 1 | 2 | 125.00 | 1.28 | 0.00 | - | 12 | 0 |
| 132.88 | 0.00 | - | - | 1 | 130.00 | 0.81 | 0.00 | - | 14 | 0 |
| - | - | - | - | - | 135.00 | 1.87 | 0.00 | - | 26 | 0 |
| - | - | - | - | - | 140.00 | 1.60 | 0.00 | - | 6 | 0 |
| 153.00 | 0.00 | - | 1 | 1 | 145.00 | 1.77 | 0.00 | - | 4 | 0 |
| 177.00 | 0.00 | - | 1 | 0 | 150.00 | 2.40 | 0.00 | - | 2 | 0 |
| 168.05 | 0.00 | - | 1 | 0 | 155.00 | 3.25 | 0.00 | - | 2 | 0 |
| 105.60 | 0.00 | - | 10 | 5 | 160.00 | 3.41 | 0.00 | - | 2 | 0 |
| 149.60 | 0.00 | - | 1 | 1 | 165.00 | 3.63 | 0.00 | - | 7 | 0 |
| 106.25 | 0.00 | - | - | 2 | 170.00 | 2.27 | 0.00 | - | 6 | 0 |
| 104.75 | 0.00 | - | - | 138 | 175.00 | 4.24 | 0.00 | - | 2 | 0 |
| 141.45 | 0.00 | - | 1 | 0 | 180.00 | 3.95 | 0.00 | - | 2 | 0 |
| 106.81 | 0.00 | - | 2 | 0 | 185.00 | 4.47 | 0.00 | - | 4 | 0 |
| 113.68 | 0.00 | - | 2 | 114 | 190.00 | 5.07 | 0.00 | - | 7 | 0 |
| 108.78 | 0.00 | - | 52 | 24 | 195.00 | 5.75 | 0.00 | - | 1 | 0 |
| 123.95 | 0.00 | - | 1 | 0 | 200.00 | 5.68 | 0.00 | - | 10 | 0 |
| 118.69 | 0.00 | - | 2 | 0 | 205.00 | 8.00 | 0.00 | - | 6 | 218 |
| 114.80 | 0.00 | - | 2 | 0 | 210.00 | 9.40 | 0.00 | - | 2 | 0 |
| 137.71 | 0.00 | - | 5 | 0 | 215.00 | 7.47 | 0.00 | - | 4 | 0 |
| 88.80 | 0.00 | - | 2 | 51 | 220.00 | 9.27 | 0.00 | - | 1 | 0 |
| 87.55 | 0.00 | - | 2 | 72 | 225.00 | 8.80 | 0.00 | - | 2 | 0 |
| 116.75 | 0.00 | - | 2 | 0 | 230.00 | 11.03 | 0.00 | - | 1 | 0 |
| 87.80 | 0.00 | - | 1 | 43 | 235.00 | 9.82 | 0.00 | - | 1 | 0 |
| 93.92 | 0.00 | - | 10 | 0 | 240.00 | 11.96 | 0.00 | - | 1 | 0 |
| 113.00 | 0.00 | - | 1 | 0 | 245.00 | 11.90 | 0.00 | - | 13 | 0 |
| 101.00 | 0.00 | - | 1 | 0 | 250.00 | 12.35 | 0.00 | - | 57 | 0 |
| 79.39 | 0.00 | - | 1 | 116 | 255.00 | 13.45 | 0.00 | - | 7 | 0 |
| 101.85 | 0.00 | - | 1 | 0 | 260.00 | 14.40 | 0.00 | - | 6 | 0 |
| 89.00 | 0.00 | - | 1 | 0 | 265.00 | 17.35 | 0.00 | - | 2 | 0 |
| 92.50 | 0.00 | - | 1 | 0 | 270.00 | 16.50 | 0.00 | - | 32 | 0 |
| 92.25 | 0.00 | - | 11 | 0 | 275.00 | 18.35 | 0.00 | - | 6 | 0 |
| 88.18 | 0.00 | - | 5 | 0 | 280.00 | 19.00 | 0.00 | - | 14 | 0 |
| 76.85 | 0.00 | - | 2 | 0 | 285.00 | 20.45 | 0.00 | - | 5 | 0 |
| 78.94 | 0.00 | - | 1 | 0 | 290.00 | 26.64 | 0.00 | - | 1 | 0 |
| 58.28 | 0.00 | - | 1 | 0 | 295.00 | 24.40 | 0.00 | - | 1 | 0 |
| 75.00 | 0.00 | - | 5 | 0 | 300.00 | 26.32 | 0.00 | - | 8 | 0 |
| 58.25 | 0.00 | - | 2 | 0 | 305.00 | 25.90 | 0.00 | - | 2 | 0 |
| 63.73 | 0.00 | - | 2 | 0 | 310.00 | 31.75 | 0.00 | - | 4 | 0 |
| 66.34 | 0.00 | - | 11 | 0 | 315.00 | 33.05 | 0.00 | - | 2 | 0 |
| 63.12 | 0.00 | - | 6 | 0 | 320.00 | 31.57 | 0.00 | - | 3 | 0 |
| 59.75 | 0.00 | - | 14 | 0 | 325.00 | 48.05 | 0.00 | - | 115 | 114 |
| 57.90 | 0.00 | - | 101 | 0 | 330.00 | 35.03 | 0.00 | - | 5 | 0 |
| 54.42 | 0.00 | - | 42 | 0 | 335.00 | 51.50 | 0.00 | - | 2 | 0 |
| 51.15 | 0.00 | - | 6 | 0 | 340.00 | 51.16 | 0.00 | - | 2 | 0 |
| 50.28 | 0.00 | - | 5 | 0 | 345.00 | 53.50 | 0.00 | - | 60 | 0 |
| 46.55 | 0.00 | - | 133 | 0 | 350.00 | 43.71 | 0.00 | - | 1 | 0 |
| 39.66 | 0.00 | - | 10 | 0 | 355.00 | 75.20 | 0.00 | - | - | 1 |
| 41.35 | 0.00 | - | 3 | 0 | 360.00 | 82.18 | 0.00 | - | 2 | 3 |
| 29.90 | 0.00 | - | 1 | 0 | 365.00 | - | - | - | - | - |
| 37.30 | 0.00 | - | 1 | 0 | 370.00 | 73.47 | 0.00 | - | 2 | 0 |
| 35.10 | 0.00 | - | 2 | 0 | 375.00 | 90.75 | 0.00 | - | 4 | 1 |
| 25.07 | 0.00 | - | 44 | 0 | 380.00 | - | - | - | - | - |
| 23.25 | 0.00 | - | 12 | 0 | 385.00 | - | - | - | - | - |
| 31.00 | 0.00 | - | 1 | 0 | 390.00 | 104.04 | 0.00 | - | - | 1 |
| 20.65 | 0.00 | - | 1 | 0 | 395.00 | 71.21 | 0.00 | - | 3 | 0 |
| 26.70 | 0.00 | - | 26 | 0 | 400.00 | 74.71 | 0.00 | - | 3 | 0 |
| 24.85 | 0.00 | - | 3 | 0 | 405.00 | - | - | - | - | - |
| 23.35 | 0.00 | - | 40 | 0 | 410.00 | 125.09 | 0.00 | - | - | 0 |
| 17.20 | 0.00 | - | 1 | 0 | 415.00 | 128.49 | 0.00 | - | - | 1 |
| 20.50 | 0.00 | - | 2 | 0 | 420.00 | - | - | - | - | - |
| 13.30 | 0.00 | - | 29 | 0 | 425.00 | - | - | - | - | - |
| 12.35 | 0.00 | - | 4 | 0 | 430.00 | 141.90 | 0.00 | - | - | 0 |
| 16.09 | 0.00 | - | 1 | 0 | 440.00 | - | - | - | - | - |
| 10.00 | 0.00 | - | 5 | 0 | 445.00 | - | - | - | - | - |
| 10.55 | 0.00 | - | 1 | 0 | 450.00 | - | - | - | - | - |
| 11.49 | 0.00 | - | 1 | 0 | 455.00 | - | - | - | - | - |
| 8.20 | 0.00 | - | 68 | 0 | 460.00 | - | - | - | - | - |
| 7.40 | 0.00 | - | 1 | 0 | 470.00 | - | - | - | - | - |
| 9.65 | 0.00 | - | 33 | 0 | 480.00 | - | - | - | - | - |
