Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市價： 04:00PM EST
收市後：
認購期權
2021年12月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 113.50 | 0.00 | - | 47 | 0 | 225.00 | 0.01 | 0.00 | - | 1 | 0 |
| 107.70 | 0.00 | - | 11 | 0 | 230.00 | 0.02 | 0.00 | - | 2 | 0 |
| 102.70 | 0.00 | - | 7 | 0 | 235.00 | 0.01 | 0.00 | - | 26 | 0 |
| 91.45 | 0.00 | - | 5 | 0 | 240.00 | 0.49 | 0.00 | - | 10 | 0 |
| 86.35 | 0.00 | - | 5 | 0 | 245.00 | 0.01 | 0.00 | - | 25 | 0 |
| 87.35 | 0.00 | - | 5 | 0 | 250.00 | 0.02 | 0.00 | - | 5 | 0 |
| 82.37 | 0.00 | - | 9 | 0 | 255.00 | 0.03 | 0.00 | - | 23 | 0 |
| 83.20 | 0.00 | - | 3 | 0 | 260.00 | 0.01 | 0.00 | - | 77 | 0 |
| 72.55 | 0.00 | - | 9 | 0 | 265.00 | 0.02 | 0.00 | - | 24 | 0 |
| 68.20 | 0.00 | - | 4 | 0 | 270.00 | 0.03 | 0.00 | - | 385 | 0 |
| 59.37 | 0.00 | - | 1 | 0 | 275.00 | 0.03 | 0.00 | - | 490 | 0 |
| 55.10 | 0.00 | - | 2 | 0 | 280.00 | 0.03 | 0.00 | - | 533 | 0 |
| 52.60 | 0.00 | - | 5 | 0 | 285.00 | 0.05 | 0.00 | - | 313 | 0 |
| 45.35 | 0.00 | - | 2 | 0 | 290.00 | 0.07 | 0.00 | - | 530 | 0 |
| 40.60 | 0.00 | - | 2 | 0 | 295.00 | 0.09 | 0.00 | - | 1,080 | 0 |
| 37.37 | 0.00 | - | 15 | 0 | 300.00 | 0.11 | 0.00 | - | 938 | 0 |
| 30.90 | 0.00 | - | 1 | 0 | 305.00 | 0.14 | 0.00 | - | 847 | 0 |
| 27.80 | 0.00 | - | 19 | 0 | 310.00 | 0.20 | 0.00 | - | 2,992 | 0 |
| 24.76 | 0.00 | - | 3 | 0 | 312.50 | 0.23 | 0.00 | - | 216 | 0 |
| 22.84 | 0.00 | - | 73 | 0 | 315.00 | 0.26 | 0.00 | - | 1,822 | 0 |
| 20.20 | 0.00 | - | 22 | 0 | 317.50 | 0.32 | 0.00 | - | 447 | 0 |
| 17.15 | 0.00 | - | 210 | 0 | 320.00 | 0.38 | 0.00 | - | 2,034 | 0 |
| 15.62 | 0.00 | - | 216 | 0 | 322.50 | 0.47 | 0.00 | - | 1,211 | 0 |
| 12.55 | 0.00 | - | 181 | 0 | 325.00 | 0.61 | 0.00 | - | 4,680 | 0 |
| 10.15 | 0.00 | - | 163 | 0 | 327.50 | 0.83 | 0.00 | - | 4,096 | 0 |
| 7.85 | 0.00 | - | 1,059 | 0 | 330.00 | 1.19 | 0.00 | - | 8,571 | 0 |
| 6.00 | 0.00 | - | 1,423 | 0 | 332.50 | 1.59 | 0.00 | - | 2,835 | 0 |
| 4.20 | 0.00 | - | 5,483 | 0 | 335.00 | 2.45 | 0.00 | - | 8,559 | 0 |
| 2.60 | 0.00 | - | 11,387 | 0 | 337.50 | 3.60 | 0.00 | - | 3,742 | 0 |
| 1.55 | 0.00 | - | 24,433 | 0 | 340.00 | 4.55 | 0.00 | - | 1,253 | 0 |
| 0.79 | 0.00 | - | 19,816 | 0 | 342.50 | 6.60 | 0.00 | - | 573 | 0 |
| 0.51 | 0.00 | - | 9,513 | 0 | 345.00 | 8.75 | 0.00 | - | 134 | 0 |
| 0.28 | 0.00 | - | 3,016 | 0 | 347.50 | 11.03 | 0.00 | - | 94 | 0 |
| 0.17 | 0.00 | - | 8,569 | 0 | 350.00 | 13.30 | 0.00 | - | 71 | 0 |
| 0.07 | 0.00 | - | 2,455 | 0 | 355.00 | 17.12 | 0.00 | - | 8 | 0 |
| 0.04 | 0.00 | - | 1,748 | 0 | 360.00 | 22.50 | 0.00 | - | 3 | 0 |
| 0.02 | 0.00 | - | 1,172 | 0 | 365.00 | 29.10 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 464 | 0 | 370.00 | 33.10 | 0.00 | - | 14 | 0 |
| 0.02 | 0.00 | - | 1,810 | 0 | 375.00 | 30.75 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 176 | 0 | 380.00 | 42.55 | 0.00 | - | 20 | 0 |
| 0.01 | 0.00 | - | 454 | 0 | 385.00 | 40.60 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 33 | 0 | 390.00 | 56.00 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 45 | 0 | 395.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 35 | 0 | 400.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 459 | 0 | 405.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 18 | 0 | 410.00 | 70.75 | 0.00 | - | 3 | 0 |
| 0.02 | 0.00 | - | 6 | 0 | 415.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 0 | 420.00 | 76.80 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 425.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 0 | 430.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 0 | 435.00 | 102.85 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | - | 0 | 440.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 25 | 0 | 445.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 450.00 | 119.70 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | - | 5 | 455.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 0 | 460.00 | - | - | - | - | - |
| - | - | - | - | - | 465.00 | 127.35 | 0.00 | - | 41 | 0 |
| - | - | - | - | - | 470.00 | 132.35 | 0.00 | - | 14 | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 475.00 | 137.35 | 0.00 | - | 42 | 0 |
