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：
拍板:375.00
認購期權
2024年4月26日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 到期日 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| 34.96 | +1.29 | +3.83% | 76 | 59 | 2024-04-26 | 0.73 | -0.18 | -19.78% | 1,641 | 5,662 |
| 36.00 | +1.20 | +3.45% | 28 | 17 | 2024-05-03 | 1.52 | -0.08 | -5.00% | 183 | 1,347 |
| 37.80 | +2.80 | +8.00% | 6 | 21 | 2024-05-10 | 2.20 | -0.01 | -0.45% | 21 | 271 |
| 37.17 | +0.87 | +2.40% | 55 | 1,138 | 2024-05-17 | 2.90 | -0.04 | -1.36% | 190 | 7,813 |
| 38.80 | +2.50 | +6.89% | 6 | 10 | 2024-05-24 | 3.43 | +0.03 | +0.88% | 454 | 519 |
| 39.62 | +8.96 | +29.22% | 9 | 14 | 2024-05-31 | 3.80 | -0.07 | -1.81% | 17 | 112 |
| 42.50 | +1.87 | +4.60% | 4 | 4,355 | 2024-06-21 | 5.40 | +0.02 | +0.37% | 569 | 3,555 |
| 43.51 | 0.00 | - | 12 | 403 | 2024-07-19 | 6.63 | -0.27 | -3.91% | 46 | 1,786 |
| 41.97 | 0.00 | - | 1 | 104 | 2024-08-16 | 9.75 | +0.30 | +3.17% | 34 | 649 |
| 53.28 | +2.53 | +4.99% | 1 | 712 | 2024-09-20 | 10.85 | -0.55 | -4.82% | 39 | 1,851 |
| 55.15 | +5.55 | +11.19% | 1 | 231 | 2024-10-18 | 12.45 | -0.18 | -1.43% | 40 | 333 |
| 59.46 | 0.00 | - | 1 | 140 | 2024-11-15 | 14.65 | -0.25 | -1.68% | 1 | 546 |
| 56.05 | 0.00 | - | 2 | 523 | 2024-12-20 | 15.88 | -0.67 | -4.05% | 48 | 1,020 |
| 63.04 | +0.29 | +0.46% | 2 | 2,201 | 2025-01-17 | 17.10 | -0.45 | -2.56% | 359 | 2,550 |
| 74.75 | 0.00 | - | 3 | 1,952 | 2025-06-20 | 23.70 | -3.95 | -14.29% | 94 | 553 |
| 88.45 | 0.00 | - | 1 | 556 | 2025-12-19 | 29.50 | -1.02 | -3.34% | 14 | 222 |
| 82.50 | 0.00 | - | 2 | 435 | 2026-01-16 | 33.70 | 0.00 | - | 4 | 464 |
| 110.00 | 0.00 | - | 1 | 20 | 2026-06-18 | 31.40 | 0.00 | - | 300 | 300 |
| 112.47 | 0.00 | - | 13 | 4,877 | 2026-12-18 | 38.64 | -2.14 | -5.25% | 1 | 161 |
