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:420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4.10 | +1.55 | +60.78% | 2,362 | 4,629 | 2024-04-26 | 16.70 | -4.55 | -21.41% | 62 | 1,450 |
| 5.65 | +1.90 | +50.67% | 1,026 | 2,431 | 2024-05-03 | 17.80 | -2.96 | -14.26% | 63 | 1,008 |
| 6.75 | +1.75 | +35.00% | 437 | 494 | 2024-05-10 | 18.70 | -5.28 | -22.02% | 17 | 203 |
| 7.61 | +1.91 | +33.51% | 958 | 10,473 | 2024-05-17 | 19.10 | -4.75 | -19.92% | 36 | 7,815 |
| 8.65 | +1.54 | +21.66% | 58 | 181 | 2024-05-24 | 20.23 | -6.18 | -23.40% | 8 | 70 |
| 9.43 | +1.83 | +24.08% | 50 | 244 | 2024-05-31 | 20.25 | -5.72 | -22.03% | 42 | 46 |
| 12.32 | +2.14 | +21.02% | 384 | 5,823 | 2024-06-21 | 22.60 | -3.98 | -14.97% | 11 | 3,171 |
| 15.55 | +2.20 | +16.48% | 557 | 3,844 | 2024-07-19 | 24.05 | -6.20 | -20.50% | 32 | 6,300 |
| 19.99 | +2.54 | +14.56% | 111 | 1,239 | 2024-08-16 | 26.85 | -4.20 | -13.53% | 7 | 823 |
| 23.40 | +2.90 | +14.15% | 80 | 1,271 | 2024-09-20 | 28.95 | -5.25 | -15.35% | 126 | 1,795 |
| 26.25 | +2.25 | +9.38% | 37 | 364 | 2024-10-18 | 30.35 | -3.89 | -11.36% | 2 | 207 |
| 30.20 | +1.84 | +6.49% | 1 | 384 | 2024-11-15 | 36.35 | 0.00 | - | 5 | 315 |
| 33.70 | +2.45 | +7.84% | 6 | 2,139 | 2024-12-20 | 38.25 | 0.00 | - | 4 | 503 |
| 35.75 | +2.15 | +6.40% | 127 | 7,528 | 2025-01-17 | 35.45 | -3.66 | -9.36% | 50 | 1,947 |
| 41.56 | +2.84 | +7.33% | 34 | 397 | 2025-03-21 | 38.50 | -2.76 | -6.69% | 1 | 507 |
| 46.45 | 0.00 | - | 7 | 753 | 2025-06-20 | 42.65 | -1.95 | -4.37% | 5 | 438 |
| 53.60 | 0.00 | - | 2 | 7 | 2025-09-19 | 42.20 | 0.00 | - | - | 70 |
| 59.75 | 0.00 | - | 9 | 1,016 | 2025-12-19 | 45.28 | 0.00 | - | 1 | 106 |
| 64.28 | +4.43 | +7.40% | 5 | 2,109 | 2026-01-16 | 54.00 | 0.00 | - | 1 | 841 |
| 70.17 | 0.00 | - | 9 | 436 | 2026-06-18 | 48.10 | 0.00 | - | 1 | 3 |
| 80.45 | 0.00 | - | 8 | 712 | 2026-12-18 | 59.65 | 0.00 | - | 20 | 1,386 |
