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:350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 49.75 | -9.05 | -15.39% | 174 | 182 | 2024-04-26 | 0.44 | +0.32 | +266.67% | 7,518 | 1,968 |
| 48.40 | -3.60 | -6.92% | 89 | 29 | 2024-05-03 | 1.09 | +0.73 | +202.78% | 1,979 | 538 |
| 51.51 | -9.26 | -15.24% | 45 | 14,296 | 2024-05-10 | 1.56 | +0.90 | +136.36% | 547 | 14,525 |
| 51.00 | -7.80 | -13.27% | 76 | 2,053 | 2024-05-17 | 2.14 | +1.17 | +120.62% | 3,677 | 2,072 |
| 52.12 | -9.88 | -15.94% | 114 | 167 | 2024-05-24 | 2.60 | +1.35 | +108.00% | 112 | 462 |
| 49.55 | -12.13 | -19.67% | 1 | 1 | 2024-05-31 | 2.70 | +1.28 | +90.14% | 178 | 462 |
| 55.35 | -8.41 | -13.19% | 60 | 4,691 | 2024-06-21 | 3.50 | +1.19 | +51.52% | 800 | 9,096 |
| 55.70 | -10.17 | -15.44% | 24 | 200 | 2024-07-19 | 4.65 | +1.45 | +45.31% | 167 | 1,192 |
| 58.70 | -8.72 | -12.93% | 65 | 729 | 2024-08-16 | 6.55 | +1.65 | +33.67% | 98 | 1,185 |
| 59.80 | -13.50 | -18.42% | 3 | 566 | 2024-09-20 | 7.97 | +1.72 | +27.52% | 332 | 3,607 |
| 60.45 | -12.14 | -16.72% | 3 | 46 | 2024-10-18 | 9.20 | +2.10 | +29.58% | 1,315 | 856 |
| 64.60 | -17.17 | -21.00% | 3 | 157 | 2024-11-15 | 11.20 | +1.93 | +20.82% | 9 | 145 |
| 65.60 | -12.77 | -16.29% | 2 | 1,371 | 2024-12-20 | 12.25 | +2.19 | +21.77% | 533 | 3,402 |
| 73.50 | -8.00 | -9.82% | 57 | 6,460 | 2025-01-17 | 12.70 | +1.25 | +10.92% | 256 | 6,502 |
| 78.60 | -2.25 | -2.78% | 10 | 54 | 2025-03-21 | 15.80 | +2.00 | +14.49% | 282 | 1,075 |
| 83.30 | -3.20 | -3.70% | 15 | 1,615 | 2025-06-20 | 18.93 | +2.03 | +12.01% | 5 | 1,863 |
| 85.84 | -26.40 | -23.52% | 1 | 1 | 2025-09-19 | 21.50 | +2.27 | +11.80% | 1 | 216 |
| 91.40 | -12.51 | -12.04% | 4 | 1,018 | 2025-12-19 | 25.40 | 0.00 | - | 1 | 853 |
| 97.85 | -7.92 | -7.49% | 65 | 620 | 2026-01-16 | 24.80 | +2.32 | +10.32% | 592 | 954 |
| 105.45 | -8.55 | -7.50% | 1 | 70 | 2026-06-18 | 29.93 | 0.00 | - | 2 | 384 |
| 115.57 | -8.43 | -6.80% | 73 | 2,465 | 2026-12-18 | 33.30 | +2.80 | +9.18% | 14 | 797 |
