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
17 de enero de 2025
Opciones de venta
Último precioCambioCambio en %VolumenInterés abiertoPrecio de ejercicioÚltimo precioCambioCambio en %VolumenInterés abierto
307.150.00-147110.000.020.00-111,740
313.450.00-155115.000.030.00-18,877
293.500.00-1287120.000.060.00-251,846
269.480.00-144125.000.050.00-21,887
264.650.00-3375130.000.07+0.02+40.00%12,321
234.350.00-15135.000.070.00-10607
281.850.00-172140.000.040.00-101,671
284.100.00-4173145.000.050.00-10646
295.60+12.17+4.29%41,608150.000.050.00-224,564
176.170.00-1191155.000.100.00-34,147
252.640.00-1186160.000.100.00-310,058
262.550.00-1506165.000.060.00-201,652
266.000.00-11,357170.000.070.00-11,624
260.730.00-21,031175.000.080.00-151,665
236.730.00-41,373180.000.100.00-122,523
240.530.00-5398185.000.120.00-30581
253.500.00-2403190.000.130.00-105,292
224.590.00-6839195.000.180.00-32,175
247.46+2.13+0.87%1662200.000.160.00-57,167
240.500.00-32176205.000.170.00-1790
213.620.00-5702210.000.19-0.02-9.52%53,427
203.650.00-5502215.000.200.00-12,679
212.500.00-1623220.000.23-0.02-8.00%52,927
211.980.00-10428225.000.20-0.10-33.33%61,936
210.000.00-1667230.000.250.00-22,162
185.500.00-1278235.000.310.00-15,184
190.920.00-5661240.000.400.00-16,703
202.140.00-11451245.000.780.00-34,763
197.05+1.02+0.52%12,052250.000.46-0.05-9.80%85,972
185.010.00-4544255.000.570.00-11,324
187.870.00-21,972260.000.58+0.03+5.45%2003,769
161.340.00-342,448265.000.690.00-54,062
179.39+5.39+3.10%601,572270.000.800.00-12,304
149.400.00-71,411275.000.850.00-503,078
161.100.00-31,005280.000.80-0.24-23.08%1614,703
166.230.00-1487285.000.950.00-3840
149.450.00-11,730290.001.07+0.04+3.88%13,424
153.050.00-1559295.001.480.00-11,291
151.76-0.39-0.26%731,645300.001.280.00-1285,172
146.70+19.20+15.06%19954305.001.58+0.04+2.60%1003,395
141.70+18.83+15.33%831,331310.001.670.00-12,031
137.62+1.62+1.19%11,623315.001.80-0.05-2.70%182,425
133.00+4.73+3.69%11,687320.002.19+0.15+7.35%24,731
109.000.00-31,045325.002.29-0.01-0.43%12,129
123.70+0.54+0.44%61,840330.002.50+0.01+0.40%42,700
120.58+5.95+5.19%5989335.002.830.00-21,770
113.390.00-672,060340.003.20+0.11+3.56%34,749
111.54+3.52+3.26%11,204345.003.500.00-92,297
106.80+1.30+1.23%26,437350.004.00-0.03-0.74%786,644
102.43+5.39+5.55%1657355.004.38-0.12-2.67%31,352
96.48-0.99-1.02%12,517360.004.91-0.09-1.80%132,296
92.60+1.29+1.41%4756365.005.45-0.05-0.91%61,222
89.54+1.74+1.98%51,832370.006.10+0.21+3.57%2342,638
84.00+2.53+3.11%52,182375.006.81+0.03+0.44%63,011
79.63-1.07-1.33%851,522380.007.70-0.10-1.28%172,740
77.120.00-31,305385.008.50+0.15+1.80%21,587
71.60-1.62-2.21%1881,923390.009.55+0.35+3.80%54,031
69.10-0.17-0.25%181,695395.0010.50+0.10+0.96%41,767
65.20+0.05+0.08%607,484400.0011.55-0.13-1.11%2824,285
61.00-1.50-2.40%11,329405.0012.90-0.10-0.77%251,643
57.75+1.37+2.43%86,167410.0014.22-0.13-0.91%492,169
53.81-0.99-1.81%91,788415.0015.70-0.20-1.26%151,683
51.15-0.25-0.49%2756,837420.0017.34-0.11-0.63%3223,147
47.50-0.80-1.66%531,589425.0019.00-0.17-0.89%21,408
44.50-0.92-2.03%822,699430.0021.05+0.55+2.68%351,941
41.04-0.56-1.35%77,671435.0023.00-0.25-1.08%227492
38.99+0.54+1.40%792,518440.0025.25+1.00+4.12%81,736
35.32+0.32+0.91%42,090445.0026.30-7.35-21.84%1149
32.78-0.97-2.87%897,756450.0029.97+0.74+2.53%71,243
31.25+0.85+2.80%171,437455.0033.320.00-8272
28.13-0.68-2.36%7773,197460.0034.810.00-20163
26.08+0.83+3.29%11834465.0039.000.00-212
23.77-0.63-2.58%799,099470.0040.90-0.10-0.24%58146
22.15-0.48-2.12%131,535475.0045.45+0.87+1.95%144
20.60+0.10+0.49%8054,931480.0046.50-1.43-2.98%128
18.65+1.14+6.51%6683485.0057.350.00-36
16.70+0.75+4.70%151,572490.0085.500.00-21
15.70+0.44+2.88%21,924495.0057.00-16.19-22.12%243
14.45+0.13+0.91%4797,047500.0062.38-0.32-0.51%78
12.45+0.45+3.75%381,492505.00106.210.00-10
11.40-0.50-4.20%9626510.00103.300.00-100
10.47-0.53-4.82%107915515.00106.150.00-10
9.300.00-331,373520.00100.860.00-20
8.67+0.27+3.21%52,284525.0097.350.00-20
7.850.00-32804530.00102.460.00-11
6.80+2.60+61.90%21,222535.00113.420.00-20
6.150.00-82,844540.00122.820.00-11
5.15+0.03+0.59%673,152550.00109.30-29.10-21.03%70
4.10+0.65+18.84%61,334560.00149.060.00-20
3.30+0.30+10.00%20653570.00142.300.00-100
2.30-0.17-6.88%5211580.00175.980.00--0
1.54-0.12-7.23%45842600.00170.100.00-10
1.49+0.19+14.62%1218610.00202.660.00-120
1.00-0.05-4.76%321,796620.00194.250.00-120
0.78-0.06-7.14%56353640.00207.000.00-50