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:385.00
認購期權
2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 20.30 | -7.95 | -28.14% | 62 | 1,746 | 2024-04-19 | 0.09 | -0.01 | -10.00% | 1,724 | 5,836 |
| 23.20 | -6.80 | -22.67% | 35 | 218 | 2024-04-26 | 3.35 | +1.15 | +52.27% | 228 | 943 |
| 25.10 | -6.90 | -21.56% | 9 | 21 | 2024-05-03 | 4.55 | +1.35 | +42.19% | 172 | 606 |
| 25.95 | -6.11 | -19.06% | 6 | 22 | 2024-05-10 | 5.27 | +1.52 | +40.53% | 54 | 276 |
| 27.48 | -6.28 | -18.60% | 35 | 1,424 | 2024-05-17 | 6.32 | +1.43 | +29.24% | 272 | 4,692 |
| 31.60 | -9.09 | -22.34% | 1 | 9 | 2024-05-24 | 6.94 | +1.41 | +25.50% | 33 | 161 |
| 37.23 | 0.00 | - | 3 | 29 | 2024-05-31 | 7.50 | +1.60 | +27.12% | 37 | 61 |
| 31.74 | -6.59 | -17.19% | 23 | 2,683 | 2024-06-21 | 9.10 | +1.25 | +15.92% | 100 | 3,336 |
| 35.72 | -7.05 | -16.48% | 2 | 486 | 2024-07-19 | 11.14 | +1.59 | +16.65% | 138 | 1,436 |
| 39.92 | -8.38 | -17.35% | 2 | 179 | 2024-08-16 | 13.49 | +1.39 | +11.49% | 5 | 709 |
| 43.40 | -7.97 | -15.51% | 3 | 1,122 | 2024-09-20 | 15.85 | +2.80 | +21.46% | 20 | 1,864 |
| 54.65 | 0.00 | - | 14 | 80 | 2024-10-18 | 17.75 | +3.95 | +28.62% | 166 | 274 |
| 66.16 | 0.00 | - | 2 | 84 | 2024-11-15 | 17.60 | 0.00 | - | 63 | 174 |
| 57.62 | -2.93 | -4.84% | 1 | 461 | 2024-12-20 | 21.31 | +2.71 | +14.57% | 10 | 461 |
| 56.25 | -6.95 | -11.00% | 4 | 1,200 | 2025-01-17 | 22.80 | +2.70 | +13.43% | 2 | 1,182 |
| 70.45 | -2.05 | -2.83% | 1 | 369 | 2025-06-20 | 26.16 | 0.00 | - | 22 | 111 |
| 99.04 | 0.00 | - | 6 | 442 | 2025-12-19 | 36.12 | 0.00 | - | 1 | 69 |
| 84.95 | -2.22 | -2.55% | 1 | 156 | 2026-01-16 | 36.00 | +4.55 | +14.47% | 3 | 557 |
| 100.00 | 0.00 | - | 1 | 19 | 2026-06-18 | 35.42 | 0.00 | - | 1 | 47 |
| 100.00 | -17.91 | -15.19% | 2 | 481 | 2026-12-18 | 43.56 | +3.63 | +9.09% | 1 | 23 |
