Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市價： 04:00PM EDT
收市後：
拍板:265.00
認購期權
2023年3月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 15.90 | +1.40 | +9.66% | 639 | 2,526 | 2023-03-31 | 0.69 | -0.58 | -45.67% | 7,863 | 7,388 |
| 17.10 | +1.20 | +7.55% | 162 | 1,086 | 2023-04-06 | 1.55 | -0.95 | -38.00% | 301 | 1,052 |
| 17.55 | +1.12 | +6.82% | 59 | 1,204 | 2023-04-14 | 2.85 | -0.43 | -13.11% | 148 | 668 |
| 19.80 | +1.00 | +5.32% | 81 | 6,924 | 2023-04-21 | 3.57 | -0.46 | -11.41% | 1,000 | 7,203 |
| 21.15 | +1.45 | +7.36% | 9 | 231 | 2023-04-28 | 5.15 | -0.75 | -12.71% | 56 | 399 |
| 24.13 | +1.11 | +4.82% | 71 | 4,926 | 2023-05-19 | 7.38 | -1.12 | -13.18% | 748 | 4,331 |
| 26.45 | +1.15 | +4.55% | 104 | 5,667 | 2023-06-16 | 9.65 | -0.20 | -2.03% | 93 | 4,519 |
| 29.90 | +2.20 | +7.94% | 36 | 1,669 | 2023-07-21 | 11.27 | -0.68 | -5.69% | 37 | 3,769 |
| 31.65 | -0.41 | -1.28% | 4 | 3,865 | 2023-08-18 | 14.20 | -0.25 | -1.73% | 48 | 2,236 |
| 34.01 | +0.82 | +2.47% | 17 | 1,665 | 2023-09-15 | 14.98 | -0.82 | -5.19% | 81 | 2,159 |
| 36.26 | 0.00 | - | 22 | 129 | 2023-10-20 | 16.18 | +0.93 | +6.10% | 4 | 169 |
| 37.64 | +1.59 | +4.41% | 209 | 40 | 2023-11-17 | 17.59 | -1.76 | -9.10% | 123 | 165 |
| 42.50 | +2.70 | +6.78% | 49 | 3,836 | 2024-01-19 | 19.55 | -1.03 | -5.00% | 15 | 4,855 |
| 49.07 | -0.83 | -1.66% | 1 | 893 | 2024-06-21 | 25.35 | 0.00 | - | 151 | 1,137 |
| 55.10 | 0.00 | - | 4 | 157 | 2024-12-20 | 28.00 | 0.00 | - | 2 | 28 |
| 58.47 | +2.47 | +4.41% | 10 | 2,494 | 2025-01-17 | 29.73 | -0.57 | -1.88% | 1 | 2,231 |
| 63.40 | 0.00 | - | 2 | 172 | 2025-06-20 | 35.01 | 0.00 | - | 15 | 134 |
| 65.85 | 0.00 | - | 2 | 97 | 2025-12-19 | 36.65 | 0.00 | - | 2 | 24 |
