U.S. markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
441.58+0.52 (+0.12%)
Al cierre: 04:00PM EDT
440.05 -1.53 (-0.35%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de compra
21 de junio de 2024
Opciones de venta
Último precioCambioCambio en %VolumenInterés abiertoPrecio de ejercicioÚltimo precioCambioCambio en %VolumenInterés abierto
318.750.00-463110.000.010.00-55,324
304.890.00-4192115.000.010.00-42,812
294.910.00-1152120.000.020.00-15,475
301.800.00-7316125.000.020.00-53,436
293.200.00-90434130.000.010.00-108,955
277.870.00-4082135.000.010.00-5812
292.000.00-1272140.000.020.00-12,129
286.100.00-2186145.000.010.00-1830
270.000.00-5402150.000.020.00-12,574
255.040.00-44215155.000.050.00-241,067
281.34+3.17+1.14%1358160.000.030.00-354,147
242.230.00-29156165.000.050.00-23,688
270.000.00-5255170.000.010.00-21,553
242.500.00-2215175.000.010.00-1806
228.880.00-11,770180.000.050.00-22,647
257.500.00-2903185.000.010.00-11,282
235.080.00-1594190.000.010.00-75933
233.000.00-2239195.000.010.00-42,273
241.58+3.21+1.35%12,403200.000.010.00-15,598
225.350.00-6251205.000.010.00-12,445
217.300.00-11,756210.000.010.00-55,187
210.140.00-1982215.000.010.00-2001,907
216.260.00-5390220.000.030.00-22,474
203.000.00-30271225.000.020.00-302,610
184.010.00-1658230.000.020.00-342,984
202.360.00-1256235.000.010.00-171,488
192.260.00-2588240.000.030.00-32,895
168.200.00-1721245.000.030.00-1,2003,192
190.95+0.95+0.50%21,802250.000.02+0.01+100.00%205,209
186.67+1.12+0.60%21,622255.000.020.00-401,430
175.370.00-1793260.000.010.00-13,094
172.000.00-1878265.000.010.00-91,927
169.950.00-32,246270.000.010.00-17,865
167.69+0.46+0.28%11,219275.000.040.00-17,941
160.000.00-432,358280.000.010.00-45,048
151.000.00-21,045285.000.010.00-101,752
150.000.00-11,851290.000.020.00-13,311
146.70+1.85+1.28%181,087295.000.01-0.01-50.00%244,669
141.10+1.00+0.71%202,776300.000.010.00-449,435
138.20+15.05+12.22%11,117305.000.010.00-13,975
131.14+2.87+2.24%11,961310.000.01-0.02-66.67%284,506
127.40+3.46+2.79%5620315.000.02+0.01+100.00%101,474
122.29+1.03+0.85%151,627320.000.010.00-14,711
117.76+3.14+2.74%11,318325.000.010.00-1003,320
111.68+1.19+1.08%72,181330.000.030.00-24,057
106.000.00-1113,551335.000.010.00-175,121
101.78+0.66+0.65%73,245340.000.01-0.02-66.67%64,867
97.02+1.02+1.06%651,815345.000.020.00-972,631
93.50+0.97+1.05%264,372350.000.02-0.02-50.00%99,634
87.05+10.35+13.49%224,022355.000.020.00-467,180
82.50+2.25+2.80%124,661360.000.03-0.01-25.00%1017,331
77.58+0.80+1.04%43,762365.000.04-0.01-20.00%16,524
71.56+1.44+2.05%261,249370.000.04-0.02-33.33%494,445
-----372.500.06+0.06--1
67.07+5.09+8.21%183,752375.000.060.00-587,866
62.24+62.24--4377.500.060.00-1126
61.61+0.41+0.67%424,437380.000.06-0.02-25.00%1026,827
-----382.500.08+0.01+14.29%1320
57.09+0.50+0.88%2622,474385.000.08-0.04-33.33%1124,667
-----387.500.09-0.02-18.18%2214
51.30-0.74-1.42%1294,634390.000.10-0.04-28.57%4875,000
49.51+0.08+0.16%30392.500.10-0.02-16.67%529
46.53+0.73+1.59%241,437395.000.11-0.04-26.67%2935,277
28.800.00-19397.500.13-0.03-18.75%8987
42.50+0.46+1.09%7413,835400.000.12-0.05-29.41%1,12010,303
39.53+1.66+4.38%4129402.500.16-0.02-11.11%33780
37.20-0.10-0.27%212,987405.000.15-0.05-25.00%66715,065
34.59+2.29+7.09%10217407.500.17-0.07-29.17%1141,522
32.40-0.65-1.97%8711,490410.000.18-0.07-28.00%3065,110
29.52-1.05-3.43%10535412.500.21-0.06-22.22%275930
27.50+0.10+0.36%536,987415.000.26-0.06-18.75%3054,843
25.15-0.70-2.71%18944417.500.29-0.14-32.56%1691,331
22.75-0.11-0.48%8219,396420.000.32-0.12-27.27%6996,549
20.02+1.15+6.09%3331,150422.500.40-0.13-24.53%1602,567
17.99+0.17+0.95%3639,989425.000.56-0.18-24.32%4,7405,255
15.45+1.80+13.19%108854427.500.67-0.35-34.31%3071,292
13.01-0.49-3.63%2,02612,489430.000.89-0.33-27.05%2,74315,300
10.86+0.22+2.07%404473432.501.30-0.37-22.16%513694
9.25-0.41-4.24%1,10416,275435.001.72-0.63-26.81%3,7151,378
7.45+0.19+2.62%1,035844437.502.40-0.60-20.00%8811,357
5.75-0.15-2.54%3,78033,681440.003.25-0.70-17.72%3,4591,318
4.25-0.15-3.41%4,0291,851442.504.45-0.90-16.82%1,314451
3.06-0.44-12.57%7,64515,045445.006.05-0.40-6.20%692152
2.15-0.40-15.69%1,259490447.507.45-0.60-7.45%24454
1.56-0.45-22.39%5,68613,238450.009.23-1.60-14.77%28186
1.07-0.32-23.02%789593452.5010.38+10.38--3
0.78-0.41-34.45%1,4383,822455.0013.13+0.70+5.63%261
0.54-0.20-27.03%416262457.50-----
0.37-0.38-50.67%1,8529,395460.0017.45-2.35-11.87%312
0.24-0.17-41.46%121103462.5020.75+0.55+2.72%40
0.21-0.21-50.00%1052,471465.0056.450.00-10
0.17-0.19-52.78%6040467.50-----
0.11-0.17-60.71%2,6784,749470.0046.880.00-100
0.10-0.14-58.33%24131472.50-----
0.09-0.13-59.09%5831,867475.0067.820.00-30
0.110.00-1034477.50-----
0.06-0.14-70.00%1,00512,781480.0039.25+1.35+3.56%83
0.06-0.07-53.85%6097482.50-----
0.06-0.09-60.00%2641,585485.0055.650.00-20
0.06-0.08-57.14%9241487.50-----
0.05-0.04-44.44%382,650490.0068.860.00-20
0.04-0.10-71.43%315,574495.0098.600.00-10
0.03-0.05-62.50%1,1607,679500.0058.35-0.47-0.80%11
0.06-0.04-40.00%3881,315505.0063.840.00-10
0.070.00-1,1481,400510.0086.620.00-10
0.03-0.07-70.00%77955515.00108.500.00-10
0.03-0.05-62.50%41,385520.00208.260.00--0
0.04-0.06-60.00%1381525.00117.780.00-20
0.02+0.01+100.00%21599530.00122.800.00-10
0.030.00-289790535.00118.530.00-20
0.010.00-141,293540.00130.980.00-30
0.010.00-18545.00136.000.00-30
0.02-0.03-60.00%101524550.00138.080.00-20
0.01-0.04-80.00%339555.00146.000.00-20
0.010.00-3528560.00135.650.00-220
0.040.00-94467570.00145.340.00-560
0.040.00-691,017580.00165.110.00-40
0.01-0.01-50.00%1113,943600.00185.130.00-10