MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
認購期權
2025年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 177.00 | 0.00 | - | 4 | 31 | 115.00 | 1.35 | 0.00 | - | 4 | 0 |
| 195.79 | 0.00 | - | 2 | 0 | 120.00 | 1.60 | 0.00 | - | 1 | 0 |
| 190.60 | 0.00 | - | 1 | 0 | 125.00 | 1.85 | 0.00 | - | 2 | 0 |
| 166.58 | 0.00 | - | 7 | 13 | 130.00 | 1.91 | 0.00 | - | 2 | 0 |
| 157.89 | 0.00 | - | 2 | 29 | 135.00 | 2.09 | 0.00 | - | 5 | 0 |
| 191.75 | 0.00 | - | 1 | 0 | 140.00 | 3.00 | 0.00 | - | 4 | 0 |
| 123.25 | 0.00 | - | 2 | 136 | 145.00 | 3.55 | 0.00 | - | 6 | 0 |
| 195.70 | 0.00 | - | 7 | 0 | 150.00 | 3.05 | 0.00 | - | 6 | 0 |
| 164.00 | 0.00 | - | 1 | 0 | 155.00 | 4.53 | 0.00 | - | 2 | 0 |
| 133.00 | 0.00 | - | 2 | 15 | 160.00 | 3.59 | 0.00 | - | 358 | 0 |
| 133.23 | 0.00 | - | 1 | 30 | 165.00 | 4.23 | 0.00 | - | 1 | 0 |
| 164.28 | 0.00 | - | 150 | 0 | 170.00 | 5.45 | 0.00 | - | 4 | 0 |
| 165.43 | 0.00 | - | 1 | 0 | 175.00 | 6.80 | 0.00 | - | 6 | 0 |
| 145.05 | 0.00 | - | 1 | 0 | 180.00 | 5.81 | 0.00 | - | 1 | 0 |
| 141.73 | 0.00 | - | 2 | 0 | 185.00 | 6.85 | 0.00 | - | 1 | 0 |
| 160.45 | 0.00 | - | 1 | 0 | 190.00 | 6.55 | 0.00 | - | 1 | 0 |
| 135.33 | 0.00 | - | 75 | 0 | 195.00 | 6.75 | 0.00 | - | 1 | 0 |
| 144.12 | 0.00 | - | 3 | 0 | 200.00 | 7.35 | 0.00 | - | 2 | 0 |
| 136.28 | 0.00 | - | 1 | 0 | 205.00 | 8.50 | 0.00 | - | 5 | 0 |
| 132.76 | 0.00 | - | 1 | 0 | 210.00 | 8.64 | 0.00 | - | 7 | 0 |
| 100.27 | 0.00 | - | 2 | 15 | 215.00 | 10.10 | 0.00 | - | 1 | 0 |
| 125.00 | 0.00 | - | 1 | 0 | 220.00 | 12.25 | 0.00 | - | 2 | 0 |
| 126.33 | 0.00 | - | 1 | 0 | 225.00 | 11.59 | 0.00 | - | 1 | 0 |
| 102.85 | 0.00 | - | 5 | 284 | 230.00 | 12.00 | 0.00 | - | 1 | 0 |
| 122.92 | 0.00 | - | 1 | 0 | 235.00 | 14.42 | 0.00 | - | 1 | 0 |
| 103.90 | 0.00 | - | 1 | 0 | 240.00 | 15.55 | 0.00 | - | 10 | 0 |
| 120.00 | 0.00 | - | 25 | 0 | 245.00 | 16.90 | 0.00 | - | 10 | 0 |
| 108.40 | 0.00 | - | 1 | 0 | 250.00 | 19.50 | 0.00 | - | 3 | 0 |
| 113.35 | 0.00 | - | 3 | 0 | 255.00 | 17.22 | 0.00 | - | 1 | 0 |
| 104.00 | 0.00 | - | 2 | 0 | 260.00 | 20.85 | 0.00 | - | 10 | 0 |
| 105.65 | 0.00 | - | 1 | 0 | 265.00 | 21.40 | 0.00 | - | 3 | 0 |
| 98.00 | 0.00 | - | 1 | 0 | 270.00 | 20.74 | 0.00 | - | 1 | 0 |
| 92.20 | 0.00 | - | 2 | 0 | 275.00 | 22.80 | 0.00 | - | 2 | 0 |
| 96.16 | 0.00 | - | 19 | 0 | 280.00 | 24.10 | 0.00 | - | 1 | 0 |
| 91.50 | 0.00 | - | 3 | 0 | 285.00 | 26.40 | 0.00 | - | 1 | 0 |
| 78.63 | 0.00 | - | 1 | 0 | 290.00 | 27.88 | 0.00 | - | 3 | 0 |
| 84.10 | 0.00 | - | 2 | 0 | 295.00 | 29.63 | 0.00 | - | 3 | 0 |
| 81.56 | 0.00 | - | 34 | 0 | 300.00 | 28.88 | 0.00 | - | 1 | 0 |
| 79.71 | 0.00 | - | 15 | 0 | 305.00 | 34.32 | 0.00 | - | 1 | 0 |
| 77.68 | 0.00 | - | 1 | 0 | 310.00 | 35.90 | 0.00 | - | 1 | 0 |
| 73.95 | 0.00 | - | 10 | 0 | 315.00 | 36.10 | 0.00 | - | 5 | 0 |
| 71.25 | 0.00 | - | 24 | 0 | 320.00 | 34.65 | 0.00 | - | 1 | 0 |
| 68.65 | 0.00 | - | 3 | 0 | 325.00 | 36.35 | 0.00 | - | 1 | 0 |
| 65.71 | 0.00 | - | 18 | 0 | 330.00 | 39.64 | 0.00 | - | 1 | 0 |
| 63.16 | 0.00 | - | 2 | 0 | 335.00 | 44.45 | 0.00 | - | 1 | 0 |
| 61.35 | 0.00 | - | 8 | 0 | 340.00 | 42.70 | 0.00 | - | 1 | 0 |
| 59.13 | 0.00 | - | 2 | 0 | 345.00 | 49.60 | 0.00 | - | 15 | 0 |
| 57.00 | 0.00 | - | 8 | 0 | 350.00 | 51.62 | 0.00 | - | 2 | 0 |
| 53.00 | 0.00 | - | 1 | 0 | 355.00 | 78.97 | 0.00 | - | 2 | 1 |
| 51.78 | 0.00 | - | 5 | 0 | 360.00 | 57.70 | 0.00 | - | 1 | 0 |
| 48.20 | 0.00 | - | 5 | 0 | 365.00 | 68.00 | 0.00 | - | 6 | 0 |
| 46.85 | 0.00 | - | 3 | 0 | 370.00 | 88.08 | 0.00 | - | 2 | 0 |
| 42.98 | 0.00 | - | 2 | 0 | 375.00 | 74.19 | 0.00 | - | 2 | 0 |
| 42.77 | 0.00 | - | 4 | 0 | 380.00 | 96.15 | 0.00 | - | 1 | 1 |
| 26.80 | 0.00 | - | 14 | 20 | 385.00 | - | - | - | - | - |
| 38.80 | 0.00 | - | 1 | 0 | 390.00 | 108.06 | 0.00 | - | - | 0 |
| 22.93 | 0.00 | - | 5 | 54 | 395.00 | 78.90 | 0.00 | - | - | 0 |
| 36.00 | 0.00 | - | 8 | 0 | 400.00 | 132.34 | 0.00 | - | - | 0 |
| 25.21 | 0.00 | - | 100 | 0 | 405.00 | - | - | - | - | - |
| 30.00 | 0.00 | - | 1 | 0 | 410.00 | 157.74 | 0.00 | - | 2 | 0 |
| 26.77 | 0.00 | - | 2 | 0 | 415.00 | - | - | - | - | - |
| 27.59 | 0.00 | - | 3 | 0 | 420.00 | 96.85 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 425.00 | 113.70 | 0.00 | - | - | 0 |
| 22.00 | 0.00 | - | 3 | 0 | 430.00 | 136.00 | 0.00 | - | - | 1 |
| 17.65 | 0.00 | - | 40 | 0 | 440.00 | 133.55 | 0.00 | - | 4 | 0 |
| 20.50 | 0.00 | - | 1 | 0 | 450.00 | - | - | - | - | - |
| 13.30 | 0.00 | - | 1 | 0 | 460.00 | - | - | - | - | - |
| 11.75 | 0.00 | - | 4 | 0 | 470.00 | - | - | - | - | - |
| 16.50 | 0.00 | - | 5 | 0 | 480.00 | - | - | - | - | - |
