Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de compra
19 de septiembre de 2025
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 235.79 | 0.00 | - | 1 | 2 | 200.00 | 0.72 | +0.04 | +5.88% | 3 | 237 |
| 224.70 | 0.00 | - | 1 | 7 | 210.00 | 0.90 | -0.07 | -7.22% | 3 | 952 |
| 249.10 | 0.00 | - | 2 | 12 | 220.00 | 1.11 | -0.06 | -5.13% | 4 | 294 |
| 200.43 | 0.00 | - | 16 | 19 | 230.00 | 1.42 | 0.00 | - | 32 | 393 |
| 231.93 | 0.00 | - | 1 | 30 | 240.00 | 1.69 | 0.00 | - | 2 | 410 |
| 178.20 | +4.45 | +2.56% | 1 | 21 | 250.00 | 1.89 | -0.11 | -5.50% | 210 | 110 |
| 183.25 | 0.00 | - | 1 | 6 | 260.00 | 2.88 | 0.00 | - | 69 | 499 |
| 169.83 | 0.00 | - | 1 | 22 | 270.00 | 2.81 | +0.42 | +17.57% | 1 | 228 |
| 158.82 | 0.00 | - | 1 | 10 | 280.00 | 3.65 | 0.00 | - | 12 | 144 |
| 152.25 | 0.00 | - | 1 | 35 | 290.00 | 4.15 | -0.10 | -2.35% | 2 | 950 |
| 133.96 | +2.96 | +2.26% | 2 | 77 | 300.00 | 5.10 | 0.00 | - | 1,000 | 1,698 |
| 122.90 | 0.00 | - | 6 | 55 | 310.00 | 6.00 | -0.40 | -6.25% | 4 | 482 |
| 118.55 | 0.00 | - | 1 | 30 | 320.00 | 7.15 | 0.00 | - | 2 | 1,930 |
| 106.95 | -11.95 | -10.05% | 2 | 120 | 330.00 | 9.00 | 0.00 | - | 131 | 581 |
| 99.41 | 0.00 | - | 2 | 21 | 340.00 | 10.85 | 0.00 | - | 1 | 856 |
| 91.07 | +0.45 | +0.50% | 1 | 186 | 350.00 | 12.82 | 0.00 | - | 75 | 761 |
| 84.45 | 0.00 | - | 1 | 53 | 360.00 | 13.97 | -1.14 | -7.54% | 1 | 1,307 |
| 76.58 | -1.77 | -2.26% | 1 | 144 | 370.00 | 16.65 | -0.95 | -5.40% | 205 | 894 |
| 70.64 | -0.26 | -0.37% | 2 | 590 | 380.00 | 19.60 | -0.90 | -4.39% | 2 | 671 |
| 63.70 | +0.78 | +1.24% | 33 | 789 | 390.00 | 24.25 | 0.00 | - | 1 | 417 |
| 57.84 | +1.54 | +2.74% | 4 | 523 | 400.00 | 26.25 | -0.75 | -2.78% | 5 | 578 |
| 52.25 | +1.74 | +3.44% | 7 | 286 | 410.00 | 30.37 | +0.23 | +0.76% | 1 | 413 |
| 46.63 | +1.07 | +2.35% | 9 | 381 | 420.00 | 34.40 | -0.25 | -0.72% | 1 | 337 |
| 41.45 | +0.88 | +2.17% | 7 | 594 | 430.00 | 38.00 | 0.00 | - | 1 | 582 |
| 36.00 | +0.05 | +0.14% | 5 | 283 | 440.00 | 43.41 | 0.00 | - | 1 | 574 |
| 32.10 | +0.22 | +0.69% | 7 | 680 | 450.00 | 51.20 | 0.00 | - | 1 | 226 |
| 28.04 | +0.37 | +1.34% | 1 | 312 | 460.00 | 50.03 | 0.00 | - | 1 | 77 |
| 26.10 | +0.15 | +0.58% | 5 | 311 | 465.00 | 57.80 | 0.00 | - | 1 | 42 |
| 24.35 | -0.75 | -2.99% | 17 | 892 | 470.00 | 55.00 | 0.00 | - | 3 | 14 |
| 22.00 | 0.00 | - | 1 | 342 | 475.00 | 64.60 | 0.00 | - | 1 | 40 |
| 20.75 | 0.00 | - | 1 | 451 | 480.00 | 74.01 | 0.00 | - | 1 | 29 |
| 19.85 | 0.00 | - | 4 | 81 | 485.00 | 48.90 | 0.00 | - | - | 8 |
| 18.45 | -0.10 | -0.54% | 3 | 139 | 490.00 | 79.20 | 0.00 | - | 3 | 98 |
| 17.00 | 0.00 | - | 1 | 81 | 495.00 | 75.45 | 0.00 | - | 3 | 5 |
| 15.90 | +0.28 | +1.79% | 6 | 1,377 | 500.00 | 73.70 | 0.00 | - | 1 | 38 |
| 19.05 | 0.00 | - | 20 | 50 | 505.00 | 92.85 | 0.00 | - | 2 | 1 |
| 16.76 | 0.00 | - | 1 | 160 | 510.00 | 95.60 | 0.00 | - | 2 | 190 |
| 12.44 | -2.46 | -16.51% | 1 | 131 | 515.00 | 90.35 | 0.00 | - | 5 | 12 |
| 11.55 | 0.00 | - | 2 | 317 | 520.00 | 82.20 | 0.00 | - | 2 | 8 |
| 10.70 | 0.00 | - | 31 | 80 | 525.00 | 94.83 | 0.00 | - | - | 2 |
| 9.90 | 0.00 | - | 150 | 451 | 530.00 | 101.80 | 0.00 | - | 32 | 32 |
| 9.10 | 0.00 | - | 3 | 56 | 535.00 | 105.25 | 0.00 | - | 37 | 25 |
| 8.55 | -0.05 | -0.58% | 4 | 265 | 540.00 | 133.78 | 0.00 | - | 1 | 0 |
| 7.75 | 0.00 | - | 3 | 112 | 545.00 | - | - | - | - | - |
| 7.30 | 0.00 | - | 67 | 553 | 550.00 | - | - | - | - | - |
| 6.90 | +0.13 | +1.92% | 10 | 227 | 555.00 | 104.00 | 0.00 | - | - | 0 |
| 10.20 | 0.00 | - | 2 | 163 | 560.00 | 134.75 | 0.00 | - | 2 | 0 |
| 5.64 | 0.00 | - | 27 | 202 | 565.00 | 141.00 | 0.00 | - | 3 | 0 |
| 5.15 | 0.00 | - | 1 | 249 | 570.00 | 128.10 | 0.00 | - | 1 | 0 |
| 4.80 | -1.50 | -23.81% | 1 | 262 | 575.00 | - | - | - | - | - |
| 4.50 | 0.00 | - | 7 | 163 | 580.00 | 130.82 | 0.00 | - | 2 | 0 |
| 4.11 | -3.38 | -45.13% | 1 | 10 | 585.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | 1 | 205 | 590.00 | - | - | - | - | - |
| 6.65 | 0.00 | - | 1 | 57 | 595.00 | - | - | - | - | - |
| 3.10 | -0.08 | -2.52% | 3 | 480 | 600.00 | - | - | - | - | - |
| 2.94 | 0.00 | - | 5 | 10 | 605.00 | - | - | - | - | - |
| 4.50 | 0.00 | - | 1 | 54 | 610.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | 1 | 133 | 615.00 | - | - | - | - | - |
| 2.27 | -0.06 | -2.58% | 24 | 602 | 620.00 | 184.86 | 0.00 | - | 2 | 0 |
| 2.86 | 0.00 | - | 1 | 47 | 625.00 | - | - | - | - | - |
| 2.02 | 0.00 | - | 5 | 184 | 630.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 1 | 30 | 635.00 | 203.32 | 0.00 | - | - | 0 |
| 1.69 | 0.00 | - | 1 | 437 | 640.00 | 208.25 | 0.00 | - | 1 | 0 |
| 1.62 | -0.72 | -30.77% | 4 | 1 | 645.00 | - | - | - | - | - |
| 1.78 | 0.00 | - | 4 | 176 | 650.00 | 232.94 | 0.00 | - | - | 0 |
| 1.74 | 0.00 | - | 30 | 44 | 655.00 | - | - | - | - | - |
| 2.59 | 0.00 | - | 1 | 795 | 660.00 | 234.40 | 0.00 | - | 2 | 0 |
| 1.01 | 0.00 | - | 1 | 790 | 680.00 | 255.11 | 0.00 | - | 2 | 0 |
| 1.13 | 0.00 | - | 4 | 341 | 685.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 10 | 155 | 690.00 | - | - | - | - | - |
| 1.35 | 0.00 | - | 12 | 554 | 695.00 | - | - | - | - | - |
| 0.74 | +0.04 | +5.71% | 10 | 795 | 700.00 | 250.54 | 0.00 | - | 4 | 0 |
© 2024 Yahoo. Todos los derechos reservados.