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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 208.00 | 0.00 | - | 13 | 44 | 115.00 | 0.78 | 0.00 | - | 4 | 2,341 |
| 216.50 | 0.00 | - | 1 | 22 | 120.00 | 0.88 | 0.00 | - | 2 | 998 |
| 226.30 | 0.00 | - | 1 | 47 | 125.00 | 0.98 | 0.00 | - | 7 | 590 |
| 202.88 | 0.00 | - | 6 | 14 | 130.00 | 1.06 | 0.00 | - | 1 | 43 |
| 157.89 | 0.00 | - | 2 | 29 | 135.00 | 1.20 | 0.00 | - | 1 | 72 |
| 203.25 | 0.00 | - | 1 | 3 | 140.00 | 1.49 | 0.00 | - | 12 | 85 |
| 177.00 | 0.00 | - | 1 | 136 | 145.00 | 1.64 | 0.00 | - | 1 | 285 |
| 176.00 | 0.00 | - | 2 | 764 | 150.00 | 1.75 | 0.00 | - | 34 | 589 |
| 164.00 | 0.00 | - | 1 | 132 | 155.00 | 2.70 | +0.28 | +11.57% | 2 | 564 |
| 168.97 | 0.00 | - | 1 | 19 | 160.00 | 2.40 | 0.00 | - | 4 | 234 |
| 133.23 | 0.00 | - | 1 | 30 | 165.00 | 3.15 | 0.00 | - | 2 | 167 |
| 166.25 | 0.00 | - | 1 | 266 | 170.00 | 3.05 | 0.00 | - | 7 | 144 |
| 178.12 | 0.00 | - | 10 | 30 | 175.00 | 4.35 | 0.00 | - | 1 | 87 |
| 170.00 | 0.00 | - | 1 | 1,085 | 180.00 | 3.50 | 0.00 | - | 1 | 124 |
| 144.00 | -3.83 | -2.59% | 2 | 52 | 185.00 | 4.55 | 0.00 | - | 1 | 62 |
| 143.71 | 0.00 | - | 45 | 140 | 190.00 | 4.50 | 0.00 | - | 1 | 80 |
| 161.50 | 0.00 | - | 2 | 348 | 195.00 | 5.75 | 0.00 | - | 1 | 184 |
| 135.70 | 0.00 | - | 1 | 117 | 200.00 | 6.39 | +1.54 | +31.75% | 1 | 427 |
| 144.60 | 0.00 | - | 2 | 49 | 205.00 | 7.03 | +0.38 | +5.71% | 1 | 102 |
| 134.00 | 0.00 | - | 1 | 67 | 210.00 | 6.90 | 0.00 | - | 150 | 188 |
| 141.55 | 0.00 | - | 2 | 15 | 215.00 | 7.00 | 0.00 | - | 1 | 106 |
| 127.09 | 0.00 | - | 1 | 124 | 220.00 | 7.55 | 0.00 | - | 2 | 576 |
| 118.60 | 0.00 | - | 1 | 48 | 225.00 | 10.42 | +1.62 | +18.41% | 1 | 248 |
| 118.58 | 0.00 | - | 2 | 269 | 230.00 | 10.00 | 0.00 | - | 2 | 245 |
| 125.15 | 0.00 | - | 2 | 157 | 235.00 | 11.94 | +0.25 | +2.14% | 1 | 178 |
| 123.80 | 0.00 | - | 1 | 219 | 240.00 | 10.65 | 0.00 | - | 2 | 787 |
| 120.15 | 0.00 | - | 1 | 457 | 245.00 | 11.85 | 0.00 | - | 1 | 67 |
| 116.53 | 0.00 | - | 2 | 508 | 250.00 | 14.25 | +0.25 | +1.79% | 10 | 1,137 |
| 104.77 | 0.00 | - | 4 | 130 | 255.00 | 16.41 | +1.41 | +9.40% | 2 | 341 |
| 87.14 | -3.81 | -4.19% | 1 | 252 | 260.00 | 17.66 | +2.96 | +20.14% | 2 | 827 |
| 101.37 | 0.00 | - | 1 | 158 | 265.00 | 19.05 | +0.90 | +4.96% | 352 | 338 |
| 84.40 | 0.00 | - | 2 | 150 | 270.00 | 17.55 | 0.00 | - | 131 | 282 |
| 88.00 | 0.00 | - | 3 | 74 | 275.00 | 22.20 | +3.50 | +18.72% | 70 | 423 |
| 86.58 | 0.00 | - | 2 | 148 | 280.00 | 23.50 | +1.07 | +4.77% | 4 | 636 |
| 84.30 | 0.00 | - | 2 | 57 | 285.00 | 25.10 | +1.12 | +4.67% | 4 | 244 |
| 75.45 | 0.00 | - | 1 | 389 | 290.00 | 25.45 | 0.00 | - | 3 | 279 |
| 85.49 | 0.00 | - | 20 | 62 | 295.00 | 29.80 | +4.14 | +16.13% | 3 | 300 |
| 66.62 | 0.00 | - | 2 | 748 | 300.00 | 29.00 | 0.00 | - | 1 | 380 |
| 60.53 | -3.07 | -4.83% | 1 | 554 | 305.00 | 31.47 | 0.00 | - | 1 | 112 |
| 57.29 | -6.71 | -10.48% | 2 | 200 | 310.00 | 35.39 | +2.19 | +6.60% | 148 | 411 |
| 54.14 | -4.02 | -6.91% | 8 | 99 | 315.00 | 30.10 | 0.00 | - | 11 | 119 |
| 51.76 | -3.59 | -6.49% | 8 | 891 | 320.00 | 32.70 | 0.00 | - | 2 | 240 |
| 50.30 | -2.28 | -4.34% | 2 | 452 | 325.00 | 42.90 | +2.98 | +7.46% | 5 | 282 |
| 47.15 | -4.85 | -9.33% | 2 | 515 | 330.00 | 45.00 | +2.30 | +5.39% | 300 | 583 |
| 45.20 | -7.04 | -13.48% | 4 | 298 | 335.00 | 48.20 | +4.65 | +10.68% | 1 | 186 |
| 43.38 | -2.51 | -5.47% | 2 | 595 | 340.00 | 44.00 | 0.00 | - | 1 | 155 |
| 42.37 | -1.78 | -4.03% | 1 | 242 | 345.00 | 48.41 | 0.00 | - | 3 | 82 |
| 38.70 | -5.25 | -11.95% | 333 | 691 | 350.00 | 45.97 | 0.00 | - | 1 | 77 |
| 39.84 | 0.00 | - | 1 | 320 | 355.00 | 43.85 | 0.00 | - | 1 | 191 |
| 35.00 | -3.08 | -8.09% | 69 | 837 | 360.00 | 46.25 | 0.00 | - | 6 | 23 |
| 34.07 | -1.25 | -3.54% | 4 | 635 | 365.00 | 49.85 | 0.00 | - | 3 | 14 |
| 34.00 | 0.00 | - | 9 | 496 | 370.00 | 67.90 | +3.20 | +4.95% | 1 | 11 |
| 32.30 | 0.00 | - | 2 | 254 | 375.00 | 67.40 | 0.00 | - | 1 | 139 |
| 32.60 | 0.00 | - | 3 | 762 | 380.00 | 62.39 | 0.00 | - | 4 | 5 |
| 27.50 | -2.00 | -6.78% | 2 | 106 | 385.00 | - | - | - | - | - |
| 25.50 | -1.50 | -5.56% | 2 | 449 | 390.00 | 63.50 | 0.00 | - | 4 | 2 |
| 30.25 | 0.00 | - | 1 | 68 | 395.00 | 74.85 | 0.00 | - | 1 | 11 |
| 22.90 | -1.44 | -5.92% | 3 | 273 | 400.00 | 77.20 | 0.00 | - | 2 | 3 |
| 22.00 | -2.54 | -10.35% | 44 | 586 | 405.00 | - | - | - | - | - |
| 22.48 | 0.00 | - | 1 | 477 | 410.00 | 157.74 | 0.00 | - | 2 | 0 |
| 19.90 | -2.55 | -11.36% | 1 | 235 | 415.00 | - | - | - | - | - |
| 18.30 | -0.47 | -2.50% | 1 | 362 | 420.00 | 82.68 | 0.00 | - | 4 | 4 |
| 17.34 | -0.99 | -5.40% | 2 | 273 | 425.00 | 95.45 | 0.00 | - | 10 | 10 |
| 24.52 | 0.00 | - | 10 | 155 | 430.00 | 101.00 | 0.00 | - | 2 | 4 |
| 17.51 | 0.00 | - | 1 | 119 | 435.00 | - | - | - | - | - |
| 16.90 | 0.00 | - | 1 | 147 | 440.00 | 133.55 | 0.00 | - | 4 | 0 |
| 15.30 | 0.00 | - | 1 | 13 | 445.00 | - | - | - | - | - |
| 12.80 | -4.20 | -24.71% | 1 | 279 | 450.00 | 127.23 | 0.00 | - | - | 0 |
| 17.53 | 0.00 | - | 4 | 47 | 455.00 | - | - | - | - | - |
| 16.75 | 0.00 | - | 17 | 294 | 460.00 | - | - | - | - | - |
| 15.95 | 0.00 | - | 1 | 43 | 465.00 | - | - | - | - | - |
| 11.34 | 0.00 | - | 2 | 972 | 470.00 | - | - | - | - | - |
| 13.15 | 0.00 | - | 1 | 85 | 475.00 | 152.03 | 0.00 | - | - | 0 |
| 12.40 | 0.00 | - | 2 | 166 | 480.00 | - | - | - | - | - |
| 11.15 | 0.00 | - | 37 | 40 | 485.00 | - | - | - | - | - |
| 10.85 | 0.00 | - | 8 | 54 | 490.00 | - | - | - | - | - |
| 10.30 | 0.00 | - | 1 | 164 | 495.00 | - | - | - | - | - |
| 9.00 | 0.00 | - | 1 | 304 | 500.00 | 138.08 | 0.00 | - | 2 | 0 |
| 9.25 | 0.00 | - | 2 | 7 | 505.00 | 182.14 | 0.00 | - | 2 | 0 |
| 6.41 | -1.08 | -14.42% | 1 | 111 | 510.00 | - | - | - | - | - |
| 9.40 | 0.00 | - | 2 | 4 | 515.00 | - | - | - | - | - |
| 7.35 | 0.00 | - | 1 | 54 | 520.00 | - | - | - | - | - |
| 6.95 | 0.00 | - | 1 | 48 | 525.00 | - | - | - | - | - |
| 6.55 | 0.00 | - | 1 | 51 | 530.00 | - | - | - | - | - |
| 6.50 | 0.00 | - | 1 | 359 | 535.00 | - | - | - | - | - |
| 4.55 | -0.80 | -14.95% | 8 | 1,074 | 540.00 | - | - | - | - | - |
