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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 288.00 | 0.00 | - | 2 | 47 | 125.00 | 0.07 | 0.00 | - | 2 | 0 |
| 297.50 | 0.00 | - | 2 | 0 | 130.00 | 0.06 | 0.00 | - | 10 | 458 |
| 286.75 | 0.00 | - | 1 | 1 | 135.00 | 0.08 | 0.00 | - | 20 | 1,638 |
| 238.61 | 0.00 | - | 1 | 1 | 140.00 | 0.20 | 0.00 | - | 12 | 0 |
| 197.00 | 0.00 | - | 2 | 3 | 145.00 | 0.09 | 0.00 | - | 13 | 2,320 |
| 178.15 | 0.00 | - | 3 | 5 | 150.00 | 0.12 | 0.00 | - | 8 | 0 |
| 220.00 | 0.00 | - | 8 | 9 | 155.00 | 0.11 | 0.00 | - | 1 | 0 |
| 215.49 | 0.00 | - | 10 | 10 | 160.00 | 0.15 | 0.00 | - | 8 | 913 |
| 197.00 | 0.00 | - | 1 | 6 | 165.00 | 0.23 | 0.00 | - | 5 | 1,080 |
| 205.44 | 0.00 | - | 11 | 13 | 170.00 | 0.25 | 0.00 | - | 2 | 0 |
| 208.15 | 0.00 | - | 1 | 349 | 175.00 | 0.40 | 0.00 | - | 1 | 762 |
| 197.00 | 0.00 | - | 1 | 164 | 180.00 | 0.37 | 0.00 | - | 1 | 955 |
| 190.76 | 0.00 | - | 10 | 176 | 185.00 | 0.38 | 0.00 | - | 3 | 1,112 |
| 221.37 | 0.00 | - | 15 | 164 | 190.00 | 0.31 | 0.00 | - | 2 | 0 |
| 217.23 | 0.00 | - | 10 | 81 | 195.00 | 0.52 | 0.00 | - | 3 | 326 |
| 232.00 | 0.00 | - | 1 | 0 | 200.00 | 0.51 | 0.00 | - | 168 | 0 |
| 225.95 | 0.00 | - | 1 | 0 | 205.00 | 0.55 | 0.00 | - | 37 | 0 |
| 218.03 | 0.00 | - | 1 | 0 | 210.00 | 0.59 | 0.00 | - | 26 | 0 |
| 204.40 | 0.00 | - | 10 | 65 | 215.00 | 0.66 | 0.00 | - | 5 | 0 |
| 196.62 | 0.00 | - | 13 | 63 | 220.00 | 0.86 | 0.00 | - | 43 | 0 |
| 211.93 | 0.00 | - | 1 | 0 | 225.00 | 0.92 | 0.00 | - | 101 | 0 |
| 202.13 | 0.00 | - | 1 | 0 | 230.00 | 0.97 | 0.00 | - | 10 | 0 |
| 194.67 | 0.00 | - | 5 | 0 | 235.00 | 1.20 | 0.00 | - | 3 | 0 |
| 191.45 | 0.00 | - | 5 | 0 | 240.00 | 1.15 | 0.00 | - | 1 | 0 |
| 182.00 | 0.00 | - | 2 | 0 | 245.00 | 1.26 | 0.00 | - | 10 | 0 |
| 173.04 | 0.00 | - | 1 | 0 | 250.00 | 1.50 | 0.00 | - | 1 | 0 |
| 161.90 | 0.00 | - | 13 | 109 | 255.00 | 1.64 | 0.00 | - | 1 | 0 |
| 167.80 | 0.00 | - | 2 | 301 | 260.00 | 1.67 | 0.00 | - | 2 | 0 |
| 170.33 | 0.00 | - | 2 | 256 | 265.00 | 1.85 | 0.00 | - | 1 | 0 |
| 163.65 | 0.00 | - | 5 | 0 | 270.00 | 2.00 | 0.00 | - | 15 | 0 |
| 157.15 | 0.00 | - | 1 | 0 | 275.00 | 2.23 | 0.00 | - | 5 | 0 |
| 141.00 | 0.00 | - | 16 | 318 | 280.00 | 2.59 | 0.00 | - | 1 | 0 |
| 141.95 | 0.00 | - | 6 | 270 | 285.00 | 2.72 | 0.00 | - | 1 | 0 |
| 148.12 | 0.00 | - | 1 | 0 | 290.00 | 3.45 | 0.00 | - | 1 | 0 |
| 140.35 | 0.00 | - | 2 | 0 | 295.00 | 3.45 | 0.00 | - | 1 | 0 |
| 127.31 | 0.00 | - | 4 | 0 | 300.00 | 3.88 | 0.00 | - | 2 | 0 |
| 131.00 | 0.00 | - | 3 | 0 | 305.00 | 4.58 | 0.00 | - | 1 | 0 |
| 118.00 | 0.00 | - | 2 | 0 | 310.00 | 5.00 | 0.00 | - | 6 | 0 |
| 123.53 | 0.00 | - | 1 | 0 | 315.00 | 4.65 | 0.00 | - | 3 | 0 |
| 121.00 | 0.00 | - | 3 | 0 | 320.00 | 4.82 | 0.00 | - | 4 | 0 |
| 107.45 | 0.00 | - | 3 | 0 | 325.00 | 6.60 | 0.00 | - | 21 | 0 |
| 101.45 | 0.00 | - | 5 | 0 | 330.00 | 6.50 | 0.00 | - | 29 | 0 |
| 103.47 | 0.00 | - | 1 | 0 | 335.00 | 6.40 | 0.00 | - | 1 | 0 |
| 99.85 | 0.00 | - | 1 | 0 | 340.00 | 8.55 | 0.00 | - | 2 | 0 |
| 98.21 | 0.00 | - | 1 | 0 | 345.00 | 7.05 | 0.00 | - | 40 | 0 |
| 91.00 | 0.00 | - | 2 | 0 | 350.00 | 10.35 | 0.00 | - | 8 | 0 |
| 88.92 | 0.00 | - | 5 | 0 | 355.00 | 8.40 | 0.00 | - | 39 | 0 |
| 85.55 | 0.00 | - | 2 | 0 | 360.00 | 12.45 | 0.00 | - | 25 | 0 |
| 82.45 | 0.00 | - | 1 | 0 | 365.00 | 13.80 | 0.00 | - | 15 | 0 |
| 71.49 | 0.00 | - | 5 | 0 | 370.00 | 15.00 | 0.00 | - | 2 | 0 |
| 72.50 | 0.00 | - | 3 | 0 | 375.00 | 15.90 | 0.00 | - | 52 | 0 |
| 66.07 | 0.00 | - | 1 | 0 | 380.00 | 17.60 | 0.00 | - | 3 | 0 |
| 64.02 | 0.00 | - | 1 | 0 | 385.00 | 18.94 | 0.00 | - | 1 | 0 |
| 65.60 | 0.00 | - | 6 | 0 | 390.00 | 20.00 | 0.00 | - | 3 | 0 |
| 63.00 | 0.00 | - | 1 | 0 | 395.00 | 19.11 | 0.00 | - | 297 | 0 |
| 50.45 | 0.00 | - | 11 | 0 | 400.00 | 20.03 | 0.00 | - | 60 | 0 |
| 53.80 | 0.00 | - | 8 | 0 | 405.00 | 26.35 | 0.00 | - | 842 | 0 |
| 45.55 | 0.00 | - | 5 | 0 | 410.00 | 28.47 | 0.00 | - | 513 | 0 |
| 41.76 | 0.00 | - | 91 | 0 | 415.00 | 30.90 | 0.00 | - | 710 | 0 |
| 39.35 | 0.00 | - | 96 | 0 | 420.00 | 32.90 | 0.00 | - | 650 | 0 |
| 36.63 | 0.00 | - | 14 | 0 | 425.00 | 35.55 | 0.00 | - | 770 | 0 |
| 34.77 | 0.00 | - | 96 | 0 | 430.00 | 38.05 | 0.00 | - | 585 | 0 |
| 32.61 | 0.00 | - | 48 | 0 | 435.00 | 35.90 | 0.00 | - | 36 | 0 |
| 30.56 | 0.00 | - | 13 | 0 | 440.00 | 39.70 | 0.00 | - | 44 | 0 |
| 28.25 | 0.00 | - | 3 | 0 | 445.00 | 41.25 | 0.00 | - | 9 | 0 |
| 26.25 | 0.00 | - | 23 | 0 | 450.00 | 40.25 | 0.00 | - | 6 | 0 |
| 26.55 | 0.00 | - | 2 | 0 | 455.00 | 51.00 | 0.00 | - | 46 | 132 |
| 22.60 | 0.00 | - | 25 | 0 | 460.00 | 50.20 | 0.00 | - | 5 | 0 |
| 21.75 | 0.00 | - | 1 | 0 | 470.00 | 57.95 | 0.00 | - | 5 | 0 |
| 17.90 | 0.00 | - | 4 | 0 | 475.00 | 55.81 | 0.00 | - | 2 | 0 |
| 16.55 | 0.00 | - | 9 | 0 | 480.00 | 59.80 | 0.00 | - | 2 | 0 |
| 16.65 | 0.00 | - | 21 | 0 | 485.00 | 78.36 | 0.00 | - | 2 | 1 |
| 14.30 | 0.00 | - | 2 | 0 | 490.00 | 84.59 | 0.00 | - | 2 | 1 |
| 12.60 | 0.00 | - | 10 | 0 | 495.00 | 85.29 | 0.00 | - | 1 | 2 |
| 11.60 | 0.00 | - | 14 | 0 | 500.00 | 80.00 | 0.00 | - | 1 | 0 |
| 11.50 | 0.00 | - | 6 | 0 | 505.00 | 83.43 | 0.00 | - | 2 | 1 |
| 11.05 | 0.00 | - | 41 | 0 | 510.00 | 85.68 | 0.00 | - | 1 | 0 |
| 9.23 | 0.00 | - | 1 | 0 | 515.00 | 191.97 | 0.00 | - | 182 | 0 |
| 10.14 | 0.00 | - | 10 | 0 | 520.00 | 97.60 | 0.00 | - | 4 | 0 |
| 8.00 | 0.00 | - | 53 | 0 | 525.00 | 118.15 | 0.00 | - | 1 | 0 |
| 7.00 | 0.00 | - | 1 | 0 | 530.00 | 191.05 | 0.00 | - | 88 | 0 |
| 8.15 | 0.00 | - | 12 | 0 | 535.00 | 201.89 | 0.00 | - | 2 | 0 |
| 6.20 | 0.00 | - | 114 | 0 | 540.00 | 122.80 | 0.00 | - | 22 | 0 |
| 5.70 | 0.00 | - | 6 | 0 | 550.00 | - | - | - | - | - |
| 4.95 | 0.00 | - | 8 | 0 | 560.00 | - | - | - | - | - |
| 3.40 | 0.00 | - | 2 | 0 | 570.00 | 174.15 | 0.00 | - | 2 | 0 |
| 2.99 | 0.00 | - | 2 | 0 | 580.00 | 170.02 | 0.00 | - | 2 | 0 |
| 2.40 | 0.00 | - | 20 | 0 | 600.00 | 179.10 | 0.00 | - | - | 0 |
| 1.55 | 0.00 | - | 62 | 0 | 620.00 | 197.34 | 0.00 | - | 4 | 0 |
| 1.02 | 0.00 | - | 16 | 0 | 640.00 | - | - | - | - | - |
