Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市價： 04:00PM EST
收市後：
認購期權
2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 146.91 | 0.00 | - | 5 | 0 | 110.00 | 1.39 | 0.00 | - | 216 | 0 |
| 134.40 | 0.00 | - | 2 | 0 | 115.00 | 1.85 | 0.00 | - | 204 | 0 |
| 129.65 | 0.00 | - | 12 | 0 | 120.00 | 2.04 | 0.00 | - | 192 | 0 |
| 132.02 | 0.00 | - | 1 | 0 | 125.00 | 2.20 | 0.00 | - | 1 | 0 |
| 117.64 | 0.00 | - | 1 | 0 | 130.00 | 3.30 | 0.00 | - | 2 | 0 |
| 122.00 | 0.00 | - | 1 | 0 | 135.00 | 3.50 | 0.00 | - | 4 | 0 |
| 117.69 | 0.00 | - | 2 | 0 | 140.00 | 3.70 | 0.00 | - | 1 | 0 |
| 94.35 | 0.00 | - | 8 | 0 | 145.00 | 4.93 | 0.00 | - | 1 | 0 |
| 109.80 | 0.00 | - | 1 | 0 | 150.00 | 4.39 | 0.00 | - | 56 | 0 |
| 99.52 | 0.00 | - | 2 | 0 | 155.00 | 4.85 | 0.00 | - | 139 | 0 |
| 100.93 | 0.00 | - | 2 | 0 | 160.00 | 5.77 | 0.00 | - | 189 | 0 |
| 96.00 | 0.00 | - | 1 | 0 | 165.00 | 6.60 | 0.00 | - | 3 | 0 |
| 89.93 | 0.00 | - | 40 | 0 | 170.00 | 7.00 | 0.00 | - | 2 | 0 |
| 84.52 | 0.00 | - | 1 | 0 | 175.00 | 8.20 | 0.00 | - | 18 | 0 |
| 89.10 | 0.00 | - | 5 | 0 | 180.00 | 9.65 | 0.00 | - | 12 | 0 |
| 81.69 | 0.00 | - | 2 | 0 | 185.00 | 9.70 | 0.00 | - | 23 | 0 |
| 80.50 | 0.00 | - | 1 | 0 | 190.00 | 11.20 | 0.00 | - | 18 | 0 |
| 77.14 | 0.00 | - | 12 | 0 | 195.00 | 13.30 | 0.00 | - | 12 | 0 |
| 74.00 | 0.00 | - | 23 | 0 | 200.00 | 13.75 | 0.00 | - | 30 | 0 |
| 70.41 | 0.00 | - | 92 | 0 | 205.00 | 15.70 | 0.00 | - | 102 | 0 |
| 67.37 | 0.00 | - | 5 | 0 | 210.00 | 15.50 | 0.00 | - | 89 | 0 |
| 57.78 | 0.00 | - | 1 | 0 | 215.00 | 16.45 | 0.00 | - | 11 | 0 |
| 59.43 | 0.00 | - | 2 | 0 | 220.00 | 17.85 | 0.00 | - | 82 | 0 |
| 56.51 | 0.00 | - | 2 | 0 | 225.00 | 19.95 | 0.00 | - | 10 | 0 |
| 55.00 | 0.00 | - | 4 | 0 | 230.00 | 21.80 | 0.00 | - | 408 | 0 |
| 51.20 | 0.00 | - | 1 | 0 | 235.00 | 25.10 | 0.00 | - | 7 | 0 |
| 48.40 | 0.00 | - | 36 | 0 | 240.00 | 27.05 | 0.00 | - | 7 | 0 |
| 45.87 | 0.00 | - | 13 | 0 | 245.00 | 29.05 | 0.00 | - | 6 | 0 |
| 45.10 | 0.00 | - | 28 | 0 | 250.00 | 29.45 | 0.00 | - | 100 | 0 |
| 39.55 | 0.00 | - | 9 | 0 | 255.00 | 42.45 | 0.00 | - | 6 | 0 |
| 39.30 | 0.00 | - | 7 | 0 | 260.00 | 34.76 | 0.00 | - | 12 | 0 |
| 36.85 | 0.00 | - | 6 | 0 | 265.00 | 40.05 | 0.00 | - | 2 | 0 |
| 34.30 | 0.00 | - | 10 | 0 | 270.00 | 41.60 | 0.00 | - | 49 | 0 |
| 32.00 | 0.00 | - | 10 | 0 | 275.00 | 42.01 | 0.00 | - | 1 | 0 |
| 29.29 | 0.00 | - | 21 | 0 | 280.00 | 55.60 | 0.00 | - | 22 | 0 |
| 27.66 | 0.00 | - | 140 | 0 | 285.00 | 55.55 | 0.00 | - | 30 | 0 |
| 26.00 | 0.00 | - | 203 | 0 | 290.00 | 59.00 | 0.00 | - | 2 | 0 |
| 24.45 | 0.00 | - | 18 | 0 | 295.00 | 61.70 | 0.00 | - | 3 | 0 |
| 22.50 | 0.00 | - | 13 | 0 | 300.00 | 58.50 | 0.00 | - | 1 | 0 |
| 22.60 | 0.00 | - | 18 | 0 | 305.00 | 66.20 | 0.00 | - | 2 | 0 |
| 19.65 | 0.00 | - | 10 | 0 | 310.00 | 65.40 | 0.00 | - | 1 | 0 |
| 19.15 | 0.00 | - | 5 | 0 | 315.00 | 74.40 | 0.00 | - | 2 | 0 |
| 18.50 | 0.00 | - | 4 | 0 | 320.00 | 85.72 | 0.00 | - | 2 | 0 |
| 16.28 | 0.00 | - | 2 | 0 | 325.00 | 79.39 | 0.00 | - | 2 | 0 |
| 14.50 | 0.00 | - | 2 | 0 | 330.00 | 93.52 | 0.00 | - | 1 | 0 |
| 10.35 | 0.00 | - | 1 | 0 | 335.00 | 89.00 | 0.00 | - | 3 | 0 |
| 10.95 | 0.00 | - | 122 | 0 | 340.00 | 105.15 | 0.00 | - | 1 | 13 |
| 11.80 | 0.00 | - | 1 | 0 | 345.00 | 97.25 | 0.00 | - | 3 | 0 |
| 10.40 | 0.00 | - | 73 | 0 | 350.00 | 110.03 | 0.00 | - | 6 | 0 |
| 9.84 | 0.00 | - | 1 | 0 | 355.00 | 107.53 | 0.00 | - | 1 | 0 |
| 9.00 | 0.00 | - | 1 | 0 | 360.00 | 110.05 | 0.00 | - | 1 | 0 |
| 9.40 | 0.00 | - | 5 | 0 | 365.00 | 121.92 | 0.00 | - | - | 0 |
| 6.97 | 0.00 | - | 5 | 0 | 370.00 | 119.85 | 0.00 | - | 2 | 5 |
| 6.62 | 0.00 | - | 17 | 0 | 375.00 | - | - | - | - | - |
| 6.63 | 0.00 | - | 4 | 0 | 380.00 | 140.10 | 0.00 | - | 2 | 0 |
| 6.40 | 0.00 | - | 1 | 0 | 385.00 | 148.01 | 0.00 | - | 1 | 1 |
| 4.95 | 0.00 | - | 43 | 0 | 390.00 | 139.05 | 0.00 | - | - | 0 |
| 4.80 | 0.00 | - | 45 | 0 | 400.00 | 175.00 | 0.00 | - | 2 | 0 |
