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:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 20.20 | +4.14 | +25.78% | 128 | 599 | 2024-04-26 | 2.80 | -1.80 | -39.13% | 928 | 2,237 |
| 22.06 | +4.08 | +22.69% | 65 | 148 | 2024-05-03 | 4.02 | -1.93 | -32.44% | 121 | 1,870 |
| 23.27 | +4.22 | +22.15% | 91 | 100 | 2024-05-10 | 4.90 | -2.20 | -30.99% | 1,484 | 3,528 |
| 24.14 | +3.74 | +18.33% | 61 | 1,340 | 2024-05-17 | 5.80 | -2.20 | -27.50% | 491 | 7,109 |
| 25.20 | +5.30 | +26.63% | 7 | 16 | 2024-05-24 | 6.70 | -1.95 | -22.54% | 54 | 151 |
| 26.27 | +5.12 | +24.21% | 27 | 14 | 2024-05-31 | 7.10 | -2.40 | -25.26% | 82 | 918 |
| 28.45 | +2.95 | +11.57% | 82 | 4,585 | 2024-06-21 | 8.95 | -2.60 | -22.51% | 143 | 3,348 |
| 32.48 | +3.88 | +13.57% | 22 | 573 | 2024-07-19 | 10.85 | -2.91 | -21.15% | 180 | 2,217 |
| 34.05 | 0.00 | - | 13 | 276 | 2024-08-16 | 13.90 | -3.15 | -18.48% | 2 | 1,567 |
| 40.50 | +3.20 | +8.58% | 50 | 982 | 2024-09-20 | 15.85 | -2.20 | -12.19% | 3 | 1,338 |
| 40.75 | +3.35 | +8.96% | 25 | 233 | 2024-10-18 | 17.53 | -1.85 | -9.55% | 102 | 337 |
| 43.70 | 0.00 | - | 5 | 86 | 2024-11-15 | 20.04 | -1.85 | -8.45% | 114 | 173 |
| 43.64 | 0.00 | - | 5 | 591 | 2024-12-20 | 21.27 | -4.71 | -18.13% | 3 | 487 |
| 53.00 | +5.28 | +11.06% | 27 | 1,655 | 2025-01-17 | 22.70 | -2.40 | -9.56% | 3 | 3,532 |
| 54.88 | 0.00 | - | 4 | 170 | 2025-03-21 | 25.89 | -4.11 | -13.70% | 11 | 361 |
| 65.35 | +4.37 | +7.17% | 12 | 1,103 | 2025-06-20 | 29.80 | -1.80 | -5.70% | 1 | 624 |
| - | - | - | - | - | 2025-09-19 | 31.35 | 0.00 | - | - | 10 |
| 89.45 | 0.00 | - | 1 | 564 | 2025-12-19 | 34.50 | 0.00 | - | 2 | 284 |
| 75.05 | 0.00 | - | 1 | 282 | 2026-01-16 | 39.29 | 0.00 | - | 1 | 682 |
| 89.90 | +5.90 | +7.02% | 3 | 40 | 2026-06-18 | 37.75 | 0.00 | - | 2 | 10 |
| 98.80 | +4.43 | +4.69% | 3 | 551 | 2026-12-18 | 47.72 | 0.00 | - | 2 | 129 |
