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:270.00
認購期權
2023年3月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 5.80 | -5.75 | -49.78% | 10,233 | 5,768 | 2023-03-24 | 3.45 | +1.31 | +61.21% | 12,326 | 9,426 |
| 7.65 | -5.22 | -40.56% | 2,732 | 4,878 | 2023-03-31 | 5.15 | +1.60 | +45.07% | 2,320 | 11,196 |
| 8.80 | -5.00 | -36.23% | 417 | 842 | 2023-04-06 | 6.10 | +1.70 | +38.64% | 1,172 | 1,403 |
| 10.30 | -5.05 | -32.90% | 445 | 3,417 | 2023-04-14 | 7.34 | +1.62 | +28.32% | 562 | 277 |
| 11.25 | -5.10 | -31.19% | 2,376 | 15,412 | 2023-04-21 | 8.12 | +1.92 | +30.97% | 1,723 | 6,356 |
| 13.25 | -4.14 | -23.81% | 197 | 169 | 2023-04-28 | 9.81 | +2.03 | +26.09% | 315 | 126 |
| 15.80 | -5.07 | -24.29% | 1,026 | 7,411 | 2023-05-19 | 12.00 | +2.05 | +20.60% | 1,176 | 1,731 |
| 18.65 | -4.45 | -19.26% | 407 | 9,972 | 2023-06-16 | 14.48 | +2.43 | +20.17% | 474 | 6,265 |
| 21.06 | -5.76 | -21.48% | 206 | 2,161 | 2023-07-21 | 16.30 | +1.90 | +13.19% | 805 | 1,658 |
| 23.66 | -5.66 | -19.30% | 46 | 2,779 | 2023-08-18 | 18.70 | +2.05 | +12.31% | 68 | 1,595 |
| 26.20 | -4.65 | -15.07% | 202 | 4,675 | 2023-09-15 | 20.25 | +2.55 | +14.41% | 152 | 2,065 |
| 28.45 | -5.34 | -15.80% | 4 | 125 | 2023-10-20 | 21.95 | +3.40 | +18.33% | 9 | 47 |
| 31.00 | -1.98 | -6.00% | 8 | 13 | 2023-11-17 | 22.60 | +1.45 | +6.86% | 2 | 20 |
| 34.50 | -4.15 | -10.74% | 119 | 6,324 | 2024-01-19 | 25.68 | +2.59 | +11.22% | 5 | 4,839 |
| 43.10 | -3.90 | -8.30% | 86 | 2,480 | 2024-06-21 | 29.70 | +2.65 | +9.80% | 36 | 1,108 |
| 48.61 | -4.88 | -9.12% | 69 | 108 | 2024-12-20 | 31.84 | 0.00 | - | 10 | 51 |
| 50.75 | -4.25 | -7.73% | 9 | 1,723 | 2025-01-17 | 34.40 | +2.35 | +7.33% | 5 | 568 |
| 58.00 | -2.50 | -4.13% | 8 | 165 | 2025-06-20 | 43.38 | 0.00 | - | 6 | 29 |
| 60.55 | -6.11 | -9.17% | 29 | 193 | 2025-12-19 | 39.95 | +5.30 | +15.30% | 12 | 40 |
