U.S. markets open in 5 hours 15 minutes
F S&P 500
5,780.75 -19.25 (-0.33%) F Dow Jones
42,517.00 -129.00 (-0.30%) F Nasdaq
20,156.25 -71.00 (-0.35%) E-mini Russell 2000 Index Futur
2,220.80 -9.70 (-0.43%) Petróleo
75.45 +1.07 (+1.44%) Oro
2,672.60 +4.80 (+0.18%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de compra
15 de agosto de 2025
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 223.55 | 0.00 | - | 1 | 0 | 200.00 | 0.57 | 0.00 | - | 5 | 0 |
| 229.00 | 0.00 | - | 1 | 0 | 210.00 | 0.69 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 215.00 | 0.75 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 220.00 | 0.81 | 0.00 | - | 3 | 0 |
| 204.00 | 0.00 | - | 1 | 2 | 225.00 | 0.88 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 230.00 | 1.20 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 235.00 | 1.60 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 240.00 | 1.69 | 0.00 | - | 1 | 401 |
| - | - | - | - | - | 245.00 | 1.69 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 250.00 | 1.43 | 0.00 | - | 8 | 0 |
| 185.90 | 0.00 | - | 9 | 0 | 260.00 | 2.43 | 0.00 | - | 69 | 415 |
| 167.05 | 0.00 | - | 2 | 2 | 270.00 | 2.84 | 0.00 | - | 8 | 0 |
| 159.10 | 0.00 | - | - | 0 | 275.00 | 4.80 | 0.00 | - | - | 3 |
| 148.35 | 0.00 | - | 4 | 3 | 280.00 | 2.50 | 0.00 | - | 1 | 0 |
| 155.10 | 0.00 | - | 1 | 0 | 285.00 | 2.63 | 0.00 | - | 10 | 0 |
| 151.15 | 0.00 | - | 1 | 0 | 290.00 | 3.15 | 0.00 | - | 1 | 0 |
| 135.00 | 0.00 | - | 1 | 0 | 295.00 | 3.35 | 0.00 | - | 1 | 0 |
| 143.05 | 0.00 | - | 1 | 0 | 300.00 | 4.65 | 0.00 | - | 2 | 0 |
| 128.05 | 0.00 | - | - | 0 | 305.00 | 5.15 | 0.00 | - | 2 | 0 |
| 137.60 | 0.00 | - | 1 | 0 | 310.00 | 5.37 | 0.00 | - | 1 | 0 |
| 133.46 | 0.00 | - | 1 | 0 | 315.00 | 5.88 | 0.00 | - | 1 | 0 |
| 115.15 | 0.00 | - | 1 | 0 | 320.00 | 6.20 | 0.00 | - | 2 | 0 |
| 128.98 | 0.00 | - | 1 | 0 | 325.00 | 7.20 | 0.00 | - | 1 | 0 |
| 104.22 | 0.00 | - | 4 | 0 | 330.00 | 7.85 | 0.00 | - | 2 | 0 |
| 102.25 | 0.00 | - | 2 | 0 | 335.00 | 8.50 | 0.00 | - | 1 | 0 |
| 101.11 | 0.00 | - | 1 | 0 | 340.00 | 8.10 | 0.00 | - | 2 | 0 |
| 111.74 | 0.00 | - | 1 | 0 | 345.00 | 8.15 | 0.00 | - | 2 | 0 |
| 92.52 | 0.00 | - | 2 | 0 | 350.00 | 8.53 | 0.00 | - | 2 | 0 |
| 86.90 | 0.00 | - | - | 26 | 355.00 | 9.95 | 0.00 | - | 1 | 0 |
| 84.90 | 0.00 | - | 2 | 0 | 360.00 | 10.06 | 0.00 | - | 3 | 0 |
| 79.40 | 0.00 | - | 4 | 0 | 365.00 | 13.50 | 0.00 | - | 1 | 0 |
| 87.75 | 0.00 | - | 1 | 0 | 370.00 | 14.95 | 0.00 | - | 18 | 0 |
| 71.70 | 0.00 | - | 10 | 0 | 375.00 | 16.00 | 0.00 | - | 4 | 0 |
| 68.45 | 0.00 | - | 11 | 0 | 380.00 | 19.05 | 0.00 | - | 160 | 0 |
| 64.45 | 0.00 | - | 1 | 0 | 385.00 | 16.60 | 0.00 | - | 1 | 0 |
| 60.90 | 0.00 | - | 10 | 0 | 390.00 | 21.90 | 0.00 | - | 2 | 0 |
| 73.25 | 0.00 | - | 1 | 0 | 395.00 | 21.77 | 0.00 | - | 1 | 0 |
| 55.81 | 0.00 | - | 1 | 0 | 400.00 | 24.95 | 0.00 | - | 1 | 0 |
| 52.60 | 0.00 | - | 3 | 0 | 405.00 | 26.83 | 0.00 | - | 1 | 0 |
| 49.79 | 0.00 | - | 1 | 0 | 410.00 | 27.80 | 0.00 | - | 6 | 0 |
| 46.97 | 0.00 | - | 5 | 0 | 415.00 | 31.45 | 0.00 | - | 10 | 0 |
| 44.00 | 0.00 | - | 2 | 0 | 420.00 | 33.30 | 0.00 | - | 7 | 0 |
| 42.80 | 0.00 | - | 2 | 0 | 425.00 | 36.05 | 0.00 | - | 1 | 0 |
| 38.67 | 0.00 | - | 16 | 0 | 430.00 | 40.03 | 0.00 | - | 1 | 0 |
| 36.75 | 0.00 | - | 6 | 0 | 435.00 | 40.81 | 0.00 | - | 50 | 0 |
| 34.59 | 0.00 | - | 1 | 0 | 440.00 | 42.85 | 0.00 | - | 4 | 0 |
| 41.37 | 0.00 | - | 3 | 0 | 445.00 | 38.82 | 0.00 | - | 1 | 0 |
| 30.65 | 0.00 | - | 21 | 0 | 450.00 | 40.85 | 0.00 | - | 1 | 0 |
| 30.62 | 0.00 | - | 5 | 0 | 455.00 | 44.30 | 0.00 | - | 3 | 0 |
| 26.45 | 0.00 | - | 1 | 0 | 460.00 | 65.00 | 0.00 | - | - | 0 |
| 29.70 | 0.00 | - | 2 | 0 | 465.00 | 61.44 | 0.00 | - | - | 0 |
| 24.92 | 0.00 | - | 2 | 0 | 470.00 | 50.35 | 0.00 | - | 1 | 0 |
| 25.71 | 0.00 | - | 2 | 0 | 475.00 | - | - | - | - | - |
| 25.80 | 0.00 | - | 2 | 0 | 480.00 | 69.10 | 0.00 | - | 2 | 1 |
| 19.56 | 0.00 | - | 3 | 0 | 485.00 | - | - | - | - | - |
| 16.10 | 0.00 | - | 2 | 0 | 490.00 | 77.52 | 0.00 | - | 2 | 0 |
| 24.00 | 0.00 | - | 3 | 0 | 495.00 | 82.35 | 0.00 | - | 1 | 2 |
| 14.16 | 0.00 | - | 3 | 0 | 500.00 | 94.75 | 0.00 | - | - | 0 |
| 20.58 | 0.00 | - | 1 | 0 | 505.00 | - | - | - | - | - |
| 14.75 | 0.00 | - | 15 | 0 | 510.00 | - | - | - | - | - |
| 11.00 | 0.00 | - | 3 | 0 | 515.00 | - | - | - | - | - |
| 10.33 | 0.00 | - | 4 | 0 | 520.00 | - | - | - | - | - |
| 9.10 | 0.00 | - | 1 | 0 | 525.00 | - | - | - | - | - |
| 10.93 | 0.00 | - | 1 | 0 | 530.00 | 98.85 | 0.00 | - | - | 0 |
| 10.00 | 0.00 | - | 1 | 0 | 535.00 | 121.49 | 0.00 | - | - | 0 |
| 12.75 | 0.00 | - | 1 | 0 | 540.00 | - | - | - | - | - |
| 6.00 | 0.00 | - | 32 | 0 | 550.00 | - | - | - | - | - |
| 6.25 | 0.00 | - | 3 | 6 | 555.00 | - | - | - | - | - |
| 5.20 | 0.00 | - | 2 | 0 | 560.00 | - | - | - | - | - |
| 5.40 | 0.00 | - | 61 | 0 | 565.00 | - | - | - | - | - |
| 5.05 | 0.00 | - | - | 0 | 570.00 | - | - | - | - | - |
| 4.45 | 0.00 | - | 3 | 0 | 575.00 | - | - | - | - | - |
| 4.10 | 0.00 | - | 6 | 0 | 580.00 | - | - | - | - | - |
| 3.90 | 0.00 | - | 7 | 0 | 585.00 | - | - | - | - | - |
| 4.81 | 0.00 | - | 57 | 0 | 590.00 | - | - | - | - | - |
| 4.75 | 0.00 | - | 1 | 0 | 595.00 | - | - | - | - | - |
| 3.20 | 0.00 | - | 5 | 0 | 600.00 | - | - | - | - | - |
| 4.70 | 0.00 | - | 1 | 0 | 605.00 | - | - | - | - | - |
| 3.90 | 0.00 | - | 32 | 182 | 610.00 | - | - | - | - | - |
| 2.25 | 0.00 | - | 1 | 0 | 615.00 | - | - | - | - | - |
| 1.90 | 0.00 | - | 1 | 0 | 620.00 | - | - | - | - | - |
| 1.69 | 0.00 | - | 2 | 0 | 640.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.