MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
認購期權
2025年12月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 217.65 | 0.00 | - | 41 | 0 | 125.00 | 2.50 | 0.00 | - | 10 | 0 |
| 186.00 | 0.00 | - | 1 | 0 | 130.00 | 3.00 | 0.00 | - | 2 | 0 |
| 182.42 | 0.00 | - | 37 | 0 | 135.00 | 3.50 | 0.00 | - | 2 | 0 |
| 155.61 | 0.00 | - | 1 | 22 | 140.00 | 3.42 | 0.00 | - | 1 | 0 |
| 152.80 | 0.00 | - | 1 | 2 | 145.00 | 4.45 | 0.00 | - | 2 | 0 |
| 190.05 | 0.00 | - | 36 | 0 | 150.00 | 4.20 | 0.00 | - | 3 | 0 |
| 139.10 | 0.00 | - | 2 | 1 | 155.00 | 4.95 | 0.00 | - | 2 | 0 |
| 187.20 | 0.00 | - | 12 | 0 | 160.00 | 5.26 | 0.00 | - | 1 | 0 |
| 114.50 | 0.00 | - | - | 0 | 165.00 | 6.30 | 0.00 | - | 2 | 0 |
| 175.45 | 0.00 | - | 4 | 0 | 170.00 | 6.68 | 0.00 | - | 5 | 50 |
| 157.87 | 0.00 | - | 1 | 0 | 175.00 | 7.57 | 0.00 | - | 18 | 0 |
| 145.85 | 0.00 | - | 1 | 18 | 180.00 | 7.30 | 0.00 | - | 6 | 0 |
| 157.52 | 0.00 | - | 1 | 0 | 185.00 | 8.05 | 0.00 | - | 1 | 0 |
| 141.65 | 0.00 | - | 2 | 0 | 190.00 | 9.40 | 0.00 | - | 1 | 0 |
| 156.25 | 0.00 | - | 5 | 0 | 195.00 | 11.37 | 0.00 | - | 2 | 222 |
| 157.10 | 0.00 | - | 11 | 0 | 200.00 | 9.50 | 0.00 | - | 3 | 0 |
| 141.00 | 0.00 | - | 5 | 0 | 205.00 | 12.76 | 0.00 | - | 3 | 0 |
| 139.35 | 0.00 | - | 3 | 0 | 210.00 | 11.43 | 0.00 | - | 1 | 0 |
| 147.74 | 0.00 | - | 5 | 0 | 215.00 | 12.00 | 0.00 | - | 1 | 0 |
| 131.55 | 0.00 | - | 5 | 0 | 220.00 | 13.90 | 0.00 | - | 1 | 0 |
| 128.02 | 0.00 | - | 1 | 0 | 225.00 | 17.25 | 0.00 | - | 1 | 0 |
| 136.97 | 0.00 | - | 2 | 0 | 230.00 | 14.70 | 0.00 | - | 2 | 0 |
| 117.55 | 0.00 | - | 1 | 0 | 235.00 | 14.71 | 0.00 | - | 10 | 0 |
| 117.00 | 0.00 | - | 3 | 0 | 240.00 | 16.67 | 0.00 | - | 3 | 0 |
| 110.32 | 0.00 | - | 1 | 0 | 245.00 | 18.70 | 0.00 | - | 3 | 0 |
| 121.05 | 0.00 | - | 16 | 0 | 250.00 | 19.54 | 0.00 | - | 5 | 0 |
| 118.31 | 0.00 | - | 1 | 0 | 255.00 | 20.00 | 0.00 | - | 15 | 0 |
| 113.20 | 0.00 | - | 8 | 0 | 260.00 | 21.32 | 0.00 | - | 2 | 0 |
| 109.10 | 0.00 | - | 11 | 0 | 265.00 | 23.25 | 0.00 | - | 103 | 0 |
| 109.40 | 0.00 | - | 7 | 0 | 270.00 | 25.70 | 0.00 | - | 3 | 0 |
| 104.63 | 0.00 | - | 2 | 0 | 275.00 | 24.00 | 0.00 | - | 2 | 0 |
| 95.90 | 0.00 | - | 5 | 0 | 280.00 | 26.00 | 0.00 | - | 3 | 0 |
| 98.93 | 0.00 | - | 4 | 0 | 285.00 | 29.50 | 0.00 | - | 1 | 0 |
| 96.21 | 0.00 | - | 4 | 0 | 290.00 | 28.08 | 0.00 | - | 2 | 0 |
| 93.10 | 0.00 | - | 3 | 0 | 295.00 | 34.50 | 0.00 | - | 232 | 0 |
| 90.00 | 0.00 | - | 18 | 0 | 300.00 | 33.92 | 0.00 | - | 2 | 0 |
| 85.00 | 0.00 | - | 2 | 0 | 305.00 | 33.60 | 0.00 | - | 3 | 0 |
| 85.41 | 0.00 | - | 1 | 0 | 310.00 | 37.30 | 0.00 | - | 2 | 0 |
| 81.09 | 0.00 | - | 5 | 0 | 315.00 | 40.10 | 0.00 | - | 2 | 0 |
| 79.27 | 0.00 | - | 11 | 0 | 320.00 | 40.26 | 0.00 | - | 63 | 0 |
| 76.65 | 0.00 | - | 12 | 0 | 325.00 | 41.58 | 0.00 | - | 4 | 0 |
| 75.07 | 0.00 | - | 20 | 0 | 330.00 | 43.00 | 0.00 | - | 59 | 0 |
| 71.48 | 0.00 | - | 23 | 0 | 335.00 | 45.00 | 0.00 | - | 10 | 0 |
| 69.20 | 0.00 | - | 43 | 0 | 340.00 | 59.50 | 0.00 | - | 1 | 0 |
| 66.00 | 0.00 | - | 5 | 0 | 345.00 | 51.70 | 0.00 | - | 5 | 0 |
| 63.95 | 0.00 | - | 40 | 0 | 350.00 | 52.60 | 0.00 | - | 7 | 0 |
| 57.89 | 0.00 | - | 3 | 0 | 355.00 | 59.40 | 0.00 | - | 10 | 0 |
| 59.93 | 0.00 | - | 106 | 0 | 360.00 | 71.80 | 0.00 | - | 1 | 0 |
| 46.35 | 0.00 | - | 1 | 0 | 365.00 | 64.95 | 0.00 | - | 1 | 0 |
| 54.50 | 0.00 | - | 1 | 0 | 370.00 | 100.64 | 0.00 | - | 4 | 25 |
| 52.68 | 0.00 | - | 10 | 0 | 375.00 | 72.78 | 0.00 | - | 1 | 0 |
| 51.00 | 0.00 | - | 42 | 0 | 380.00 | 69.17 | 0.00 | - | 3 | 0 |
| 44.91 | 0.00 | - | 1 | 0 | 385.00 | - | - | - | - | - |
| 38.50 | 0.00 | - | 1 | 0 | 390.00 | 74.19 | 0.00 | - | 7 | 0 |
| 32.60 | 0.00 | - | 1 | 0 | 395.00 | - | - | - | - | - |
| 43.90 | 0.00 | - | 14 | 0 | 400.00 | 98.00 | 0.00 | - | 12 | 0 |
| 41.45 | 0.00 | - | 40 | 0 | 405.00 | - | - | - | - | - |
| 40.25 | 0.00 | - | 5 | 0 | 410.00 | 95.28 | 0.00 | - | 26 | 0 |
| 29.48 | 0.00 | - | 2 | 0 | 415.00 | - | - | - | - | - |
| 32.09 | 0.00 | - | 3 | 0 | 420.00 | 99.10 | 0.00 | - | 33 | 0 |
| 27.45 | 0.00 | - | 100 | 0 | 425.00 | - | - | - | - | - |
| 29.67 | 0.00 | - | 7 | 0 | 430.00 | 133.00 | 0.00 | - | - | 1 |
| 24.55 | 0.00 | - | 2 | 0 | 435.00 | - | - | - | - | - |
| 28.45 | 0.00 | - | 1 | 0 | 440.00 | 122.15 | 0.00 | - | 1 | 0 |
| 22.62 | 0.00 | - | - | 0 | 445.00 | - | - | - | - | - |
| 27.45 | 0.00 | - | 20 | 0 | 450.00 | - | - | - | - | - |
| 27.80 | 0.00 | - | 1 | 0 | 455.00 | - | - | - | - | - |
| 24.50 | 0.00 | - | 1 | 0 | 460.00 | 150.94 | 0.00 | - | 2 | 0 |
| 22.50 | 0.00 | - | 4 | 0 | 465.00 | - | - | - | - | - |
| 23.95 | 0.00 | - | 1 | 0 | 470.00 | - | - | - | - | - |
| 21.01 | 0.00 | - | 20 | 0 | 480.00 | - | - | - | - | - |
