Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
255.85+2.60 (+1.03%)
收市價： 4:00PM EDT
認購期權
2021年4月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 122.30 | 0.00 | - | 11 | 0 | 110.00 | 0.01 | 0.00 | - | 20 | 0 |
| 120.95 | 0.00 | - | 2 | 0 | 115.00 | 0.02 | 0.00 | - | 2 | 0 |
| 132.00 | 0.00 | - | 10 | 0 | 120.00 | 0.01 | 0.00 | - | 30 | 0 |
| 110.95 | 0.00 | - | 2 | 0 | 125.00 | 0.02 | 0.00 | - | 4 | 0 |
| 105.95 | 0.00 | - | 1 | 0 | 130.00 | 0.02 | 0.00 | - | 8 | 311 |
| 119.65 | +8.55 | +7.70% | 16 | 0 | 135.00 | 0.02 | 0.00 | - | 2 | 208 |
| 114.85 | +4.95 | +4.50% | 10 | 0 | 140.00 | 0.01 | 0.00 | - | 21 | 1,128 |
| 109.90 | +22.85 | +26.25% | 3 | 0 | 145.00 | 0.01 | 0.00 | - | 2 | 813 |
| 83.50 | 0.00 | - | 4 | 0 | 150.00 | 0.01 | 0.00 | - | 10 | 1,444 |
| 94.55 | 0.00 | - | 2 | 0 | 155.00 | 0.01 | 0.00 | - | 22 | 1,368 |
| 95.00 | +6.20 | +6.98% | 16 | 0 | 160.00 | 0.01 | 0.00 | - | 3 | 1,726 |
| 88.90 | +5.36 | +6.42% | 1 | 0 | 165.00 | 0.01 | 0.00 | - | 1 | 0 |
| 82.87 | -0.78 | -0.93% | 10 | 0 | 170.00 | 0.01 | 0.00 | - | 33 | 0 |
| 80.10 | +6.15 | +8.32% | 9 | 0 | 175.00 | 0.01 | 0.00 | - | 15 | 0 |
| 74.40 | +1.94 | +2.68% | 5 | 0 | 180.00 | 0.03 | +0.02 | +200.00% | 28 | 0 |
| 68.83 | +3.26 | +4.97% | 9 | 0 | 185.00 | 0.02 | +0.01 | +100.00% | 211 | 3,385 |
| 65.75 | +2.60 | +4.12% | 17 | 0 | 190.00 | 0.02 | +0.01 | +100.00% | 108 | 10,153 |
| 60.30 | +6.16 | +11.38% | 6 | 0 | 195.00 | 0.01 | -0.02 | -66.67% | 12 | 4,032 |
| 54.20 | +1.74 | +3.32% | 37 | 0 | 200.00 | 0.03 | 0.00 | - | 31 | 8,631 |
| 49.35 | +0.90 | +1.86% | 10 | 0 | 205.00 | 0.01 | -0.01 | -50.00% | 237 | 6,099 |
| 26.25 | 0.00 | - | - | 0 | 207.50 | 0.03 | -0.01 | -25.00% | 47 | 0 |
| 46.00 | +2.98 | +6.93% | 100 | 0 | 210.00 | 0.03 | -0.02 | -40.00% | 379 | 13,750 |
| 36.85 | 0.00 | - | 1 | 0 | 212.50 | 0.02 | -0.02 | -50.00% | 41 | 0 |
| 40.75 | +2.62 | +6.87% | 85 | 0 | 215.00 | 0.02 | -0.06 | -75.00% | 633 | 8,037 |
| 35.75 | 0.00 | - | 1 | 0 | 217.50 | 0.03 | -0.06 | -66.67% | 294 | 1,804 |
| 36.00 | +2.70 | +8.11% | 98 | 0 | 220.00 | 0.05 | -0.03 | -37.50% | 1,192 | 23,222 |
| 31.76 | +4.06 | +14.66% | 1 | 0 | 222.50 | 0.05 | -0.04 | -44.44% | 636 | 5,070 |
| 31.00 | +2.85 | +10.12% | 59 | 0 | 225.00 | 0.06 | -0.06 | -50.00% | 562 | 10,805 |
| 26.80 | +1.13 | +4.40% | 15 | 0 | 227.50 | 0.07 | -0.06 | -46.15% | 721 | 6,942 |
| 25.82 | +2.67 | +11.53% | 233 | 0 | 230.00 | 0.08 | -0.06 | -42.86% | 2,698 | 17,619 |
| 22.00 | +1.00 | +4.76% | 9 | 0 | 232.50 | 0.10 | -0.06 | -37.50% | 159 | 2,450 |
| 20.50 | +2.24 | +12.27% | 224 | 0 | 235.00 | 0.10 | -0.10 | -50.00% | 575 | 9,924 |
| 17.84 | +1.89 | +11.85% | 95 | 0 | 237.50 | 0.15 | -0.11 | -42.31% | 802 | 1,703 |
| 16.20 | +2.60 | +19.12% | 1,350 | 0 | 240.00 | 0.17 | -0.17 | -50.00% | 4,444 | 18,980 |
| 13.37 | +2.32 | +21.00% | 339 | 0 | 242.50 | 0.25 | -0.20 | -44.44% | 601 | 2,245 |
| 11.30 | +2.65 | +30.64% | 1,055 | 0 | 245.00 | 0.36 | -0.29 | -44.62% | 2,087 | 5,792 |
| 8.85 | +2.25 | +34.09% | 911 | 0 | 247.50 | 0.55 | -0.53 | -49.07% | 2,850 | 3,432 |
| 6.78 | +1.83 | +36.97% | 6,816 | 0 | 250.00 | 0.90 | -0.75 | -45.45% | 6,632 | 8,607 |
| 4.80 | +1.43 | +42.43% | 4,876 | 0 | 252.50 | 1.40 | -1.21 | -46.36% | 5,080 | 1,528 |
| 3.20 | +1.00 | +45.45% | 23,168 | 0 | 255.00 | 2.30 | -1.71 | -42.64% | 4,764 | 1,649 |
| 2.01 | +0.69 | +52.27% | 5,919 | 0 | 257.50 | 3.60 | -2.10 | -36.84% | 603 | 55 |
| 1.17 | +0.34 | +40.96% | 18,404 | 0 | 260.00 | 5.29 | -2.30 | -30.30% | 600 | 214 |
| 0.43 | +0.12 | +38.71% | 4,268 | 0 | 265.00 | 9.65 | -2.18 | -18.43% | 27 | 320 |
| 0.17 | +0.02 | +13.33% | 2,911 | 0 | 270.00 | 14.67 | -2.63 | -15.20% | 38 | 654 |
| 0.09 | -0.02 | -18.18% | 1,315 | 0 | 275.00 | 19.70 | -24.45 | -55.38% | 4 | 143 |
| 0.06 | -0.02 | -25.00% | 1,787 | 0 | 280.00 | 25.75 | -21.80 | -45.85% | 1 | 47 |
| 0.04 | -0.02 | -33.33% | 619 | 0 | 285.00 | 37.50 | 0.00 | - | 1 | 49 |
| 0.03 | -0.02 | -40.00% | 296 | 0 | 290.00 | 56.35 | 0.00 | - | 8 | 17 |
| 0.02 | -0.02 | -50.00% | 18 | 0 | 295.00 | 62.60 | 0.00 | - | 13 | 8 |
| 0.02 | -0.01 | -33.33% | 432 | 0 | 300.00 | 63.70 | 0.00 | - | 20 | 0 |
| 0.01 | -0.01 | -50.00% | 2 | 0 | 305.00 | 66.80 | 0.00 | - | 7 | 0 |
| 0.01 | 0.00 | - | 27 | 0 | 310.00 | 68.70 | 0.00 | - | 10 | 10 |
| 0.02 | 0.00 | - | 17 | 0 | 315.00 | 82.30 | 0.00 | - | - | 0 |
| 0.03 | +0.01 | +50.00% | 1 | 0 | 320.00 | 87.00 | 0.00 | - | - | - |
| 0.01 | -0.01 | -50.00% | 11 | 0 | 325.00 | 75.50 | 0.00 | - | 20 | 3 |
| 0.01 | 0.00 | - | 30 | 0 | 330.00 | 93.75 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 5 | 0 | 335.00 | 98.40 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 13 | 0 | 340.00 | 105.20 | 0.00 | - | 8 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 345.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 30 | 0 | 350.00 | 117.10 | 0.00 | - | 18 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 355.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 360.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 365.00 | 127.50 | 0.00 | - | 2 | 0 |
