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:435.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.04 | -0.05 | -55.56% | 2,411 | 15,872 | 2024-04-19 | 22.90 | +4.70 | +25.82% | 3,074 | 393 |
| 2.85 | -0.50 | -14.93% | 910 | 1,747 | 2024-04-26 | 24.45 | +3.14 | +14.73% | 9 | 377 |
| 4.20 | -0.75 | -15.15% | 158 | 1,074 | 2024-05-03 | 25.55 | +2.65 | +11.57% | 4 | 211 |
| 5.15 | -0.75 | -12.71% | 109 | 213 | 2024-05-10 | 24.50 | 0.00 | - | 1 | 17 |
| 6.15 | -0.50 | -7.52% | 619 | 13,439 | 2024-05-17 | 27.14 | +2.74 | +11.23% | 43 | 4,718 |
| 7.19 | -0.96 | -11.78% | 20 | 55 | 2024-05-24 | 27.47 | +6.17 | +28.97% | 11 | 81 |
| 7.50 | -1.55 | -17.13% | 15 | 32 | 2024-05-31 | 20.28 | 0.00 | - | 2 | 2 |
| 10.30 | -1.28 | -11.05% | 180 | 7,190 | 2024-06-21 | 29.45 | 0.00 | - | 24 | 476 |
| 13.55 | -1.95 | -12.58% | 30 | 2,135 | 2024-07-19 | 29.00 | 0.00 | - | 57 | 289 |
| 17.65 | -2.01 | -10.22% | 258 | 905 | 2024-08-16 | 32.25 | 0.00 | - | 2 | 357 |
| 20.90 | -3.60 | -14.69% | 5 | 1,431 | 2024-09-20 | 36.35 | +0.90 | +2.54% | 9 | 1,026 |
| 23.92 | -1.88 | -7.29% | 107 | 176 | 2024-10-18 | 31.85 | 0.00 | - | 1 | 117 |
| 28.32 | -1.21 | -4.10% | 56 | 134 | 2024-11-15 | 40.10 | +2.80 | +7.51% | 1 | 160 |
| 31.71 | -1.49 | -4.49% | 52 | 542 | 2024-12-20 | 39.75 | 0.00 | - | 1 | 191 |
| 33.39 | -2.16 | -6.08% | 65 | 6,455 | 2025-01-17 | 39.05 | -1.30 | -3.22% | 37 | 362 |
| 51.10 | 0.00 | - | 7 | 981 | 2025-06-20 | 41.74 | 0.00 | - | 1 | 34 |
| 68.70 | 0.00 | - | 1 | 149 | 2025-12-19 | 53.80 | +4.35 | +8.80% | 7 | 31 |
| 66.20 | 0.00 | - | 2 | 126 | 2026-01-16 | 51.50 | 0.00 | - | 1 | 18 |
| 74.19 | 0.00 | - | 1 | 15 | 2026-06-18 | 55.85 | 0.00 | - | 48 | 132 |
| 85.90 | 0.00 | - | 1 | 77 | 2026-12-18 | 59.50 | 0.00 | - | 1 | 25 |
