MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 219.09 | 0.00 | - | 1 | 0 | 110.00 | 0.50 | 0.00 | - | 65 | 0 |
| 222.90 | 0.00 | - | 20 | 0 | 115.00 | 0.75 | 0.00 | - | 4 | 0 |
| 218.76 | 0.00 | - | 2 | 0 | 120.00 | 1.20 | 0.00 | - | 31 | 0 |
| 218.50 | 0.00 | - | 1 | 0 | 125.00 | 0.95 | 0.00 | - | 20 | 0 |
| 213.10 | 0.00 | - | 3 | 0 | 130.00 | 1.06 | 0.00 | - | 4 | 0 |
| 174.50 | 0.00 | - | 2 | 5 | 135.00 | 1.41 | 0.00 | - | 12 | 0 |
| 182.50 | 0.00 | - | 3 | 0 | 140.00 | 1.50 | 0.00 | - | 27 | 0 |
| 197.96 | 0.00 | - | 2 | 0 | 145.00 | 1.72 | 0.00 | - | 1 | 0 |
| 185.48 | 0.00 | - | 10 | 0 | 150.00 | 1.90 | 0.00 | - | 22 | 0 |
| 116.78 | 0.00 | - | 4 | 190 | 155.00 | 2.20 | 0.00 | - | 3 | 0 |
| 173.20 | 0.00 | - | 1 | 0 | 160.00 | 2.96 | 0.00 | - | 5 | 0 |
| 135.93 | 0.00 | - | 1 | 284 | 165.00 | 2.87 | 0.00 | - | 2 | 0 |
| 176.20 | 0.00 | - | 1 | 0 | 170.00 | 3.00 | 0.00 | - | 52 | 0 |
| 145.10 | 0.00 | - | 5 | 1,023 | 175.00 | 3.68 | 0.00 | - | 6 | 0 |
| 164.00 | 0.00 | - | 1 | 0 | 180.00 | 3.56 | 0.00 | - | 1 | 0 |
| 146.00 | 0.00 | - | 1 | 0 | 185.00 | 3.93 | 0.00 | - | 1 | 0 |
| 158.26 | 0.00 | - | 7 | 0 | 190.00 | 4.30 | 0.00 | - | 45 | 0 |
| 155.00 | 0.00 | - | 2 | 0 | 195.00 | 4.35 | 0.00 | - | 2 | 0 |
| 140.35 | 0.00 | - | 15 | 0 | 200.00 | 5.30 | 0.00 | - | 4 | 0 |
| 146.16 | 0.00 | - | 4 | 0 | 205.00 | 5.63 | 0.00 | - | 1 | 0 |
| 133.51 | 0.00 | - | 2 | 0 | 210.00 | 6.00 | 0.00 | - | 2 | 0 |
| 142.00 | 0.00 | - | 1 | 0 | 215.00 | 6.35 | 0.00 | - | 3 | 0 |
| 127.90 | 0.00 | - | 1 | 0 | 220.00 | 7.35 | 0.00 | - | 20 | 0 |
| 131.70 | 0.00 | - | 6 | 0 | 225.00 | 8.40 | 0.00 | - | 2 | 0 |
| 124.37 | 0.00 | - | 1 | 0 | 230.00 | 9.15 | 0.00 | - | 32 | 0 |
| 112.08 | 0.00 | - | 9 | 0 | 235.00 | 9.75 | 0.00 | - | 12 | 0 |
| 121.00 | 0.00 | - | 8 | 0 | 240.00 | 10.50 | 0.00 | - | 7 | 0 |
| 114.21 | 0.00 | - | 8 | 0 | 245.00 | 10.37 | 0.00 | - | 46 | 0 |
| 101.75 | 0.00 | - | 3 | 0 | 250.00 | 12.60 | 0.00 | - | 136 | 0 |
| 99.10 | 0.00 | - | 1 | 0 | 255.00 | 13.30 | 0.00 | - | 10 | 0 |
| 93.90 | 0.00 | - | 5 | 0 | 260.00 | 14.40 | 0.00 | - | 122 | 0 |
| 100.07 | 0.00 | - | 2 | 0 | 265.00 | 15.65 | 0.00 | - | 18 | 0 |
| 87.69 | 0.00 | - | 7 | 0 | 270.00 | 16.70 | 0.00 | - | 11 | 0 |
| 84.50 | 0.00 | - | 4 | 0 | 275.00 | 17.95 | 0.00 | - | 11 | 0 |
| 85.00 | 0.00 | - | 1 | 0 | 280.00 | 18.50 | 0.00 | - | 2 | 0 |
| 77.40 | 0.00 | - | 11 | 0 | 285.00 | 20.60 | 0.00 | - | 9 | 0 |
| 81.55 | 0.00 | - | 1 | 0 | 290.00 | 22.05 | 0.00 | - | 10 | 0 |
| 70.67 | 0.00 | - | 103 | 0 | 295.00 | 23.65 | 0.00 | - | 11 | 0 |
| 66.80 | 0.00 | - | 8 | 0 | 300.00 | 25.30 | 0.00 | - | 2 | 0 |
| 69.09 | 0.00 | - | 5 | 0 | 305.00 | 24.20 | 0.00 | - | 172 | 0 |
| 61.50 | 0.00 | - | 7 | 0 | 310.00 | 25.45 | 0.00 | - | 39 | 0 |
| 59.50 | 0.00 | - | 79 | 0 | 315.00 | 31.05 | 0.00 | - | 11 | 0 |
| 56.16 | 0.00 | - | 18 | 0 | 320.00 | 31.70 | 0.00 | - | 5 | 0 |
| 53.00 | 0.00 | - | 6 | 0 | 325.00 | 35.00 | 0.00 | - | 27 | 0 |
| 50.45 | 0.00 | - | 34 | 0 | 330.00 | 37.25 | 0.00 | - | 10 | 0 |
| 48.16 | 0.00 | - | 2 | 0 | 335.00 | 35.50 | 0.00 | - | 12 | 0 |
| 45.00 | 0.00 | - | 16 | 0 | 340.00 | 36.95 | 0.00 | - | 103 | 0 |
| 45.82 | 0.00 | - | 3 | 0 | 345.00 | 39.15 | 0.00 | - | 126 | 0 |
| 40.75 | 0.00 | - | 26 | 0 | 350.00 | 45.51 | 0.00 | - | 31 | 0 |
| 46.80 | 0.00 | - | 15 | 0 | 355.00 | 47.93 | 0.00 | - | 4 | 0 |
| 39.00 | 0.00 | - | 1 | 0 | 360.00 | 46.06 | 0.00 | - | 2 | 0 |
| 37.30 | 0.00 | - | 4 | 0 | 365.00 | 50.80 | 0.00 | - | 2 | 0 |
| 32.95 | 0.00 | - | 8 | 0 | 370.00 | 52.20 | 0.00 | - | 21 | 0 |
| 30.60 | 0.00 | - | 7 | 0 | 375.00 | 59.00 | 0.00 | - | 3 | 0 |
| 29.35 | 0.00 | - | 2 | 0 | 380.00 | 71.92 | 0.00 | - | 1 | 0 |
| 34.48 | 0.00 | - | 2 | 0 | 385.00 | 63.89 | 0.00 | - | 2 | 0 |
| 26.95 | 0.00 | - | 1 | 0 | 390.00 | 86.26 | 0.00 | - | 22 | 21 |
| 30.47 | 0.00 | - | 2 | 0 | 395.00 | 69.55 | 0.00 | - | 2 | 0 |
| 22.05 | 0.00 | - | 332 | 0 | 400.00 | 77.80 | 0.00 | - | 2 | 0 |
| 21.60 | 0.00 | - | 9 | 0 | 405.00 | 121.25 | 0.00 | - | - | 0 |
| 19.60 | 0.00 | - | 20 | 0 | 410.00 | 79.87 | 0.00 | - | 2 | 0 |
| 24.36 | 0.00 | - | 4 | 0 | 415.00 | 84.40 | 0.00 | - | 2 | 0 |
| 20.00 | 0.00 | - | 2 | 0 | 420.00 | 88.42 | 0.00 | - | 2 | 0 |
| 21.45 | 0.00 | - | 19 | 0 | 425.00 | 92.53 | 0.00 | - | 2 | 0 |
| 15.50 | 0.00 | - | 2 | 0 | 430.00 | 126.00 | 0.00 | - | 1 | 0 |
| 14.63 | 0.00 | - | 184 | 0 | 435.00 | - | - | - | - | - |
| 12.99 | 0.00 | - | 203 | 0 | 440.00 | - | - | - | - | - |
| 16.07 | 0.00 | - | 1 | 0 | 445.00 | - | - | - | - | - |
| 11.72 | 0.00 | - | 4 | 0 | 450.00 | - | - | - | - | - |
| 13.12 | 0.00 | - | 2 | 0 | 455.00 | - | - | - | - | - |
| 10.00 | 0.00 | - | 1 | 0 | 460.00 | 135.09 | 0.00 | - | 1 | 0 |
| 9.44 | 0.00 | - | 13 | 0 | 465.00 | - | - | - | - | - |
| 8.85 | 0.00 | - | 5 | 0 | 470.00 | 156.10 | 0.00 | - | - | 0 |
| 7.50 | 0.00 | - | 9 | 0 | 480.00 | - | - | - | - | - |
| 9.92 | 0.00 | - | 23 | 0 | 485.00 | - | - | - | - | - |
| 6.66 | 0.00 | - | 32 | 0 | 490.00 | - | - | - | - | - |
| 6.10 | 0.00 | - | 282 | 0 | 495.00 | - | - | - | - | - |
| 5.70 | 0.00 | - | 845 | 0 | 500.00 | - | - | - | - | - |
