Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 317.07 | 0.00 | - | 2 | 0 | 110.00 | 0.03 | 0.00 | - | 1 | 0 |
| 313.45 | 0.00 | - | 1 | 0 | 115.00 | 0.05 | 0.00 | - | 5 | 0 |
| 306.34 | 0.00 | - | 1 | 0 | 120.00 | 0.08 | 0.00 | - | 4 | 0 |
| 283.97 | 0.00 | - | 1 | 44 | 125.00 | 0.02 | 0.00 | - | 1 | 0 |
| 302.00 | 0.00 | - | 1 | 0 | 130.00 | 0.14 | 0.00 | - | 3 | 0 |
| 234.35 | 0.00 | - | 1 | 5 | 135.00 | 0.16 | 0.00 | - | 2 | 0 |
| 281.85 | 0.00 | - | 1 | 0 | 140.00 | 0.13 | 0.00 | - | 2 | 0 |
| 284.10 | 0.00 | - | 4 | 0 | 145.00 | 0.17 | 0.00 | - | 2 | 0 |
| 277.50 | 0.00 | - | 4 | 0 | 150.00 | 0.21 | 0.00 | - | 4 | 0 |
| 176.17 | 0.00 | - | 1 | 191 | 155.00 | 0.10 | 0.00 | - | 1 | 0 |
| 261.00 | 0.00 | - | 1 | 186 | 160.00 | 0.23 | 0.00 | - | 17 | 0 |
| 262.55 | 0.00 | - | 1 | 0 | 165.00 | 0.20 | 0.00 | - | 3 | 0 |
| 251.80 | 0.00 | - | 990 | 0 | 170.00 | 0.21 | 0.00 | - | 3 | 0 |
| 246.66 | 0.00 | - | 5 | 0 | 175.00 | 0.30 | 0.00 | - | 1 | 0 |
| 242.37 | 0.00 | - | 2 | 0 | 180.00 | 0.27 | 0.00 | - | 1 | 0 |
| 247.00 | 0.00 | - | 1 | 0 | 185.00 | 0.56 | 0.00 | - | 3 | 0 |
| 240.93 | 0.00 | - | 2 | 0 | 190.00 | 0.42 | 0.00 | - | 1 | 0 |
| 236.45 | 0.00 | - | 5 | 0 | 195.00 | 0.53 | 0.00 | - | 15 | 0 |
| 225.00 | 0.00 | - | 1 | 0 | 200.00 | 0.62 | 0.00 | - | 10 | 0 |
| 222.42 | 0.00 | - | 5 | 0 | 205.00 | 0.60 | 0.00 | - | 14 | 0 |
| 204.43 | 0.00 | - | 1 | 698 | 210.00 | 0.68 | 0.00 | - | 26 | 0 |
| 201.42 | 0.00 | - | 2 | 532 | 215.00 | 0.85 | 0.00 | - | 15 | 0 |
| 204.20 | 0.00 | - | 4 | 0 | 220.00 | 0.95 | 0.00 | - | 2 | 0 |
| 205.00 | 0.00 | - | 1 | 0 | 225.00 | 0.95 | 0.00 | - | 20 | 0 |
| 200.00 | 0.00 | - | 5 | 0 | 230.00 | 1.17 | 0.00 | - | 1 | 0 |
| 180.71 | 0.00 | - | 2 | 278 | 235.00 | 1.43 | 0.00 | - | 1 | 0 |
| 184.77 | 0.00 | - | 4 | 0 | 240.00 | 1.25 | 0.00 | - | 85 | 0 |
| 188.98 | 0.00 | - | 1 | 0 | 245.00 | 1.64 | 0.00 | - | 21 | 0 |
| 172.07 | 0.00 | - | 12 | 0 | 250.00 | 1.90 | 0.00 | - | 50 | 0 |
| 160.15 | 0.00 | - | 1 | 542 | 255.00 | 1.73 | 0.00 | - | 2 | 0 |
| 166.65 | 0.00 | - | 10 | 0 | 260.00 | 2.16 | 0.00 | - | 3 | 0 |
| 171.91 | 0.00 | - | 1 | 0 | 265.00 | 2.41 | 0.00 | - | 1 | 0 |
| 164.95 | 0.00 | - | 1 | 0 | 270.00 | 2.75 | 0.00 | - | 25 | 0 |
| 162.50 | 0.00 | - | 1 | 0 | 275.00 | 2.77 | 0.00 | - | 18 | 0 |
| 144.61 | 0.00 | - | 1 | 0 | 280.00 | 3.12 | 0.00 | - | 12 | 0 |
| 140.85 | 0.00 | - | 2 | 0 | 285.00 | 3.60 | 0.00 | - | 3 | 0 |
| 135.66 | 0.00 | - | 5 | 0 | 290.00 | 3.90 | 0.00 | - | 80 | 0 |
| 131.11 | 0.00 | - | 8 | 0 | 295.00 | 3.89 | 0.00 | - | 4 | 0 |
| 127.55 | 0.00 | - | 5 | 0 | 300.00 | 4.85 | 0.00 | - | 2 | 0 |
| 124.78 | 0.00 | - | 3 | 0 | 305.00 | 4.86 | 0.00 | - | 6 | 0 |
| 120.49 | 0.00 | - | 1 | 0 | 310.00 | 5.30 | 0.00 | - | 58 | 0 |
| 118.00 | 0.00 | - | 7 | 0 | 315.00 | 6.50 | 0.00 | - | 2 | 0 |
| 121.00 | 0.00 | - | 2 | 0 | 320.00 | 6.97 | 0.00 | - | 32 | 0 |
| 112.85 | 0.00 | - | 2 | 0 | 325.00 | 6.95 | 0.00 | - | 1 | 0 |
| 105.02 | 0.00 | - | 1 | 0 | 330.00 | 7.60 | 0.00 | - | 3 | 0 |
| 98.00 | 0.00 | - | 1 | 0 | 335.00 | 8.95 | 0.00 | - | 7 | 0 |
| 94.70 | 0.00 | - | 6 | 0 | 340.00 | 9.50 | 0.00 | - | 64 | 0 |
| 103.77 | 0.00 | - | 1 | 0 | 345.00 | 10.61 | 0.00 | - | 11 | 0 |
| 85.00 | 0.00 | - | 9 | 0 | 350.00 | 12.00 | 0.00 | - | 9 | 0 |
| 82.00 | 0.00 | - | 3 | 0 | 355.00 | 12.20 | 0.00 | - | 3 | 0 |
| 78.50 | 0.00 | - | 6 | 0 | 360.00 | 14.15 | 0.00 | - | 2 | 0 |
| 75.45 | 0.00 | - | 17 | 0 | 365.00 | 15.05 | 0.00 | - | 3 | 0 |
| 71.24 | 0.00 | - | 14 | 0 | 370.00 | 16.35 | 0.00 | - | 6 | 0 |
| 71.55 | 0.00 | - | 7 | 0 | 375.00 | 17.77 | 0.00 | - | 16 | 0 |
| 64.53 | 0.00 | - | 8 | 0 | 380.00 | 19.27 | 0.00 | - | 10 | 0 |
| 63.20 | 0.00 | - | 4 | 0 | 385.00 | 20.10 | 0.00 | - | 3 | 0 |
| 60.00 | 0.00 | - | 8 | 0 | 390.00 | 21.59 | 0.00 | - | 144 | 0 |
| 55.00 | 0.00 | - | 45 | 0 | 395.00 | 24.65 | 0.00 | - | 77 | 0 |
| 51.60 | 0.00 | - | 320 | 0 | 400.00 | 26.50 | 0.00 | - | 25 | 0 |
| 51.00 | 0.00 | - | 7 | 0 | 405.00 | 27.95 | 0.00 | - | 466 | 0 |
| 45.90 | 0.00 | - | 8 | 0 | 410.00 | 29.40 | 0.00 | - | 563 | 0 |
| 43.70 | 0.00 | - | 56 | 0 | 415.00 | 32.35 | 0.00 | - | 103 | 0 |
| 40.50 | 0.00 | - | 112 | 0 | 420.00 | 34.05 | 0.00 | - | 3 | 0 |
| 38.15 | 0.00 | - | 144 | 0 | 425.00 | 36.50 | 0.00 | - | 477 | 0 |
| 35.86 | 0.00 | - | 28 | 0 | 430.00 | 40.05 | 0.00 | - | 85 | 0 |
| 33.39 | 0.00 | - | 65 | 0 | 435.00 | 39.05 | 0.00 | - | 37 | 0 |
| 31.40 | 0.00 | - | 35 | 0 | 440.00 | 43.05 | 0.00 | - | 1 | 0 |
| 29.60 | 0.00 | - | 4 | 0 | 445.00 | 42.40 | 0.00 | - | 1 | 0 |
| 27.27 | 0.00 | - | 93 | 0 | 450.00 | 50.21 | 0.00 | - | 28 | 0 |
| 25.12 | 0.00 | - | 185 | 0 | 455.00 | 46.15 | 0.00 | - | 6 | 0 |
| 23.43 | 0.00 | - | 10 | 0 | 460.00 | 52.25 | 0.00 | - | 2 | 0 |
| 21.40 | 0.00 | - | 7 | 0 | 465.00 | 53.92 | 0.00 | - | 1 | 0 |
| 20.50 | 0.00 | - | 29 | 0 | 470.00 | 54.50 | 0.00 | - | 2 | 0 |
| 18.90 | 0.00 | - | 68 | 0 | 475.00 | 69.25 | 0.00 | - | 1 | 0 |
| 17.35 | 0.00 | - | 94 | 0 | 480.00 | 64.39 | 0.00 | - | 1 | 0 |
| 16.05 | 0.00 | - | 1 | 0 | 485.00 | 69.95 | 0.00 | - | 1 | 0 |
| 14.85 | 0.00 | - | 36 | 0 | 490.00 | 85.50 | 0.00 | - | 2 | 1 |
| 13.45 | 0.00 | - | 20 | 0 | 495.00 | 93.70 | 0.00 | - | 2 | 1 |
| 12.60 | 0.00 | - | 38 | 0 | 500.00 | 76.20 | 0.00 | - | 1 | 0 |
| 12.78 | 0.00 | - | 1 | 0 | 505.00 | 86.24 | 0.00 | - | 1 | 0 |
| 10.62 | 0.00 | - | 3 | 0 | 510.00 | 103.30 | 0.00 | - | 10 | 0 |
| 9.75 | 0.00 | - | 2 | 0 | 515.00 | 95.12 | 0.00 | - | 2 | 0 |
| 9.00 | 0.00 | - | 5 | 0 | 520.00 | 95.08 | 0.00 | - | 2 | 0 |
| 9.25 | 0.00 | - | 163 | 0 | 525.00 | 100.31 | 0.00 | - | 1 | 0 |
| 7.60 | 0.00 | - | 54 | 0 | 530.00 | 108.80 | 0.00 | - | 2 | 0 |
| 7.15 | 0.00 | - | 41 | 0 | 535.00 | 113.42 | 0.00 | - | 2 | 0 |
| 6.32 | 0.00 | - | 3 | 0 | 540.00 | 118.48 | 0.00 | - | 4 | 0 |
| 5.35 | 0.00 | - | 4 | 0 | 550.00 | - | - | - | - | - |
| 4.44 | 0.00 | - | 10 | 0 | 560.00 | 149.06 | 0.00 | - | 2 | 0 |
| 3.79 | 0.00 | - | 1 | 0 | 570.00 | 142.30 | 0.00 | - | 10 | 0 |
| 3.15 | 0.00 | - | 9 | 0 | 580.00 | 175.98 | 0.00 | - | - | 0 |
| 2.28 | 0.00 | - | 1 | 0 | 600.00 | 178.91 | 0.00 | - | 3 | 0 |
| 1.89 | 0.00 | - | 2 | 0 | 610.00 | 202.66 | 0.00 | - | 12 | 0 |
| 1.55 | 0.00 | - | 16 | 0 | 620.00 | 194.25 | 0.00 | - | 12 | 0 |
| 1.22 | 0.00 | - | 297 | 0 | 640.00 | 221.50 | 0.00 | - | 5 | 0 |
