Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:03PM EDT. Mercado abierto.
Opciones de compra
20 de septiembre de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 274.46 | 0.00 | - | 3 | 30 | 160.00 | 0.01 | 0.00 | - | 4 | 1,880 |
| 277.00 | 0.00 | - | 1 | 46 | 165.00 | 0.02 | 0.00 | - | 3 | 528 |
| 248.00 | 0.00 | - | 1 | 21 | 170.00 | 0.01 | 0.00 | - | 3 | 241 |
| 222.97 | 0.00 | - | 1 | 10 | 175.00 | 0.02 | 0.00 | - | 1 | 147 |
| 259.70 | -11.50 | -4.24% | 8 | 9 | 180.00 | 2.41 | 0.00 | - | 8 | 265 |
| 222.10 | 0.00 | - | 1 | 11 | 185.00 | 0.12 | 0.00 | - | 1 | 197 |
| 223.85 | 0.00 | - | 1 | 8 | 190.00 | 0.01 | 0.00 | - | 1,093 | 1,390 |
| 231.15 | 0.00 | - | 1 | 250 | 195.00 | 0.01 | 0.00 | - | 551 | 2,915 |
| 234.80 | 0.00 | - | 2 | 45 | 200.00 | 0.01 | 0.00 | - | 807 | 2,875 |
| 229.75 | 0.00 | - | 1 | 16 | 205.00 | 0.01 | 0.00 | - | 602 | 3,584 |
| 230.90 | +30.75 | +15.36% | 1 | 36 | 210.00 | 0.01 | 0.00 | - | 664 | 3,440 |
| 191.15 | 0.00 | - | 5 | 7 | 215.00 | 0.01 | 0.00 | - | 3 | 1,894 |
| 213.63 | 0.00 | - | 1 | 47 | 220.00 | 0.01 | 0.00 | - | 2 | 1,024 |
| 184.60 | 0.00 | - | 2 | 4 | 225.00 | 0.14 | 0.00 | - | 1 | 232 |
| 209.77 | +0.83 | +0.40% | 2 | 16 | 230.00 | 0.01 | 0.00 | - | 214 | 1,247 |
| 186.10 | 0.00 | - | 1 | 3 | 235.00 | 0.01 | 0.00 | - | 83 | 405 |
| 189.24 | 0.00 | - | 3 | 14 | 240.00 | 0.01 | 0.00 | - | 3 | 428 |
| 193.84 | +29.19 | +17.73% | 25 | 31 | 245.00 | 0.01 | 0.00 | - | 5 | 753 |
| 188.25 | +8.59 | +4.78% | 1 | 2,377 | 250.00 | 0.01 | 0.00 | - | 112 | 2,593 |
| 184.18 | +17.79 | +10.69% | 2 | 72 | 255.00 | 0.01 | 0.00 | - | 6 | 483 |
| 178.45 | +8.70 | +5.13% | 5 | 159 | 260.00 | 0.01 | 0.00 | - | 20 | 1,139 |
| 166.05 | 0.00 | - | 10 | 31 | 265.00 | 0.02 | 0.00 | - | 10 | 642 |
| 171.48 | 0.00 | - | 1 | 72 | 270.00 | 0.01 | 0.00 | - | 4 | 1,978 |
| 159.82 | 0.00 | - | 4 | 258 | 275.00 | 0.01 | 0.00 | - | 14 | 1,523 |
| 152.23 | 0.00 | - | 59 | 76 | 280.00 | 0.01 | 0.00 | - | 88 | 2,747 |
| 146.07 | 0.00 | - | 5 | 896 | 285.00 | 0.01 | 0.00 | - | 1 | 1,599 |
| 139.50 | 0.00 | - | 5 | 89 | 290.00 | 0.01 | 0.00 | - | 1 | 1,438 |
| 132.42 | 0.00 | - | 1 | 181 | 295.00 | 0.01 | 0.00 | - | 1 | 834 |
| 138.19 | +4.44 | +3.32% | 1 | 352 | 300.00 | 0.01 | 0.00 | - | 5 | 5,233 |
| 130.01 | 0.00 | - | 1 | 106 | 305.00 | 0.01 | 0.00 | - | 17 | 1,332 |
| 129.80 | +6.25 | +5.06% | 4 | 57 | 310.00 | 0.01 | 0.00 | - | 1 | 1,357 |
| 117.65 | 0.00 | - | 2 | 158 | 315.00 | 0.01 | 0.00 | - | 1 | 1,059 |
| 119.50 | +6.33 | +5.59% | 1 | 571 | 320.00 | 0.01 | 0.00 | - | 200 | 3,186 |
| 113.93 | +0.93 | +0.82% | 1 | 197 | 325.00 | 0.01 | 0.00 | - | 593 | 3,391 |
| 108.70 | +4.22 | +4.04% | 3 | 170 | 330.00 | 0.01 | 0.00 | - | 2 | 4,312 |
| 99.45 | 0.00 | - | 22 | 170 | 335.00 | 0.01 | 0.00 | - | 2 | 2,559 |
| 98.90 | +4.50 | +4.77% | 1 | 554 | 340.00 | 0.01 | 0.00 | - | 181 | 3,926 |
| 94.63 | +7.09 | +8.10% | 1 | 1,039 | 345.00 | 0.01 | 0.00 | - | 89 | 3,005 |
| 89.47 | +6.99 | +8.47% | 39 | 1,182 | 350.00 | 0.01 | 0.00 | - | 8 | 5,924 |
| 84.00 | +6.65 | +8.60% | 1 | 371 | 355.00 | 0.01 | 0.00 | - | 25 | 2,363 |
| 79.58 | +6.46 | +8.83% | 27 | 549 | 360.00 | 0.01 | 0.00 | - | 5 | 9,991 |
| 75.20 | +7.34 | +10.82% | 3 | 890 | 365.00 | 0.01 | -0.01 | -50.00% | 96 | 5,470 |
| 68.92 | +7.77 | +12.71% | 509 | 3,029 | 370.00 | 0.01 | -0.01 | -50.00% | 963 | 13,454 |
| 64.37 | +5.17 | +8.73% | 17 | 649 | 375.00 | 0.01 | -0.01 | -50.00% | 299 | 5,063 |
| 59.68 | +8.21 | +15.95% | 37 | 5,957 | 380.00 | 0.01 | -0.01 | -50.00% | 147 | 10,967 |
| 37.25 | 0.00 | - | - | 31 | 382.50 | 0.02 | -0.02 | -50.00% | 7 | 1,389 |
| 54.90 | +2.29 | +4.35% | 3 | 1,457 | 385.00 | 0.02 | -0.01 | -33.33% | 83 | 5,456 |
| 45.30 | 0.00 | - | 1 | 48 | 387.50 | 0.02 | -0.03 | -60.00% | 1 | 861 |
| 48.60 | +6.50 | +15.44% | 14 | 1,151 | 390.00 | 0.01 | -0.05 | -83.33% | 142 | 15,013 |
| 47.10 | +7.55 | +19.09% | 10 | 126 | 392.50 | 0.01 | -0.04 | -66.67% | 12 | 1,314 |
| 44.32 | +5.47 | +14.08% | 34 | 1,005 | 395.00 | 0.02 | -0.04 | -66.67% | 218 | 15,278 |
| 43.42 | +8.22 | +23.35% | 1 | 323 | 397.50 | 0.02 | -0.06 | -75.00% | 74 | 996 |
| 38.70 | +7.50 | +24.04% | 79 | 4,196 | 400.00 | 0.03 | -0.05 | -71.43% | 681 | 18,086 |
| 31.44 | 0.00 | - | 8 | 233 | 402.50 | 0.04 | -0.05 | -55.56% | 140 | 1,865 |
| 34.13 | +6.78 | +24.79% | 75 | 2,396 | 405.00 | 0.04 | -0.08 | -66.67% | 194 | 15,198 |
| 32.33 | +7.58 | +30.63% | 29 | 1,159 | 407.50 | 0.06 | -0.04 | -44.44% | 40 | 1,667 |
| 28.63 | +6.63 | +30.14% | 86 | 2,930 | 410.00 | 0.06 | -0.11 | -64.71% | 846 | 6,973 |
| 27.46 | +6.21 | +29.22% | 31 | 1,323 | 412.50 | 0.07 | -0.13 | -65.00% | 84 | 2,540 |
| 23.50 | +7.00 | +42.42% | 141 | 4,238 | 415.00 | 0.08 | -0.18 | -72.00% | 665 | 4,294 |
| 21.32 | +4.51 | +26.83% | 199 | 3,288 | 417.50 | 0.08 | -0.27 | -77.14% | 340 | 2,086 |
| 18.58 | +7.68 | +70.46% | 1,147 | 10,035 | 420.00 | 0.09 | -0.43 | -82.69% | 1,650 | 8,659 |
| 16.75 | +7.20 | +75.39% | 148 | 3,353 | 422.50 | 0.11 | -0.67 | -85.90% | 616 | 2,435 |
| 13.32 | +6.00 | +81.97% | 640 | 9,176 | 425.00 | 0.15 | -1.08 | -87.80% | 1,644 | 8,553 |
| 12.25 | +7.00 | +133.33% | 277 | 2,828 | 427.50 | 0.22 | -1.55 | -87.57% | 639 | 2,243 |
| 8.78 | +5.18 | +148.00% | 1,925 | 12,854 | 430.00 | 0.32 | -2.34 | -88.30% | 9,329 | 9,277 |
| 4.29 | +2.74 | +160.23% | 5,923 | 11,616 | 435.00 | 1.00 | -4.58 | -82.08% | 9,865 | 4,172 |
| 1.45 | +0.99 | +190.38% | 16,338 | 13,758 | 440.00 | 3.05 | -6.75 | -68.88% | 4,974 | 1,705 |
| 0.32 | +0.14 | +73.68% | 14,118 | 22,538 | 445.00 | 7.05 | -6.55 | -48.16% | 474 | 979 |
| 0.07 | 0.00 | - | 6,114 | 14,190 | 450.00 | 11.20 | -6.80 | -37.78% | 51 | 146 |
| 0.03 | -0.02 | -33.33% | 1,776 | 7,585 | 455.00 | 16.10 | -5.95 | -26.98% | 8 | 142 |
| 0.03 | -0.01 | -33.33% | 664 | 10,797 | 460.00 | 21.85 | -5.30 | -19.52% | 1 | 92 |
| 0.02 | -0.01 | -50.00% | 481 | 3,805 | 465.00 | 30.80 | 0.00 | - | 10 | 54 |
| 0.01 | 0.00 | - | 368 | 8,057 | 470.00 | 30.55 | -4.70 | -13.33% | 12 | 42 |
| 0.01 | 0.00 | - | 155 | 2,721 | 475.00 | 42.95 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 14 | 6,421 | 480.00 | 47.45 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 30 | 1,901 | 485.00 | 69.35 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 22 | 4,514 | 490.00 | 60.00 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 18 | 1,099 | 495.00 | 60.40 | 0.00 | - | 4 | - |
| 0.01 | 0.00 | - | 12 | 7,227 | 500.00 | 65.02 | 0.00 | - | 12 | 1 |
| 0.03 | +0.02 | +200.00% | 10 | 2,571 | 505.00 | 74.46 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 6 | 2,312 | 510.00 | 85.50 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 1 | 1,316 | 515.00 | 69.48 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 1,499 | 520.00 | 107.20 | 0.00 | - | 35 | 0 |
| 0.02 | 0.00 | - | 1 | 945 | 525.00 | 81.99 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 4 | 1,592 | 530.00 | 91.09 | -7.80 | -7.89% | 1 | 1 |
| 0.01 | -0.01 | -50.00% | 1 | 1,553 | 535.00 | 104.44 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 1,202 | 540.00 | 173.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 145 | 545.00 | 127.10 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 41 | 1,430 | 550.00 | 119.00 | 0.00 | - | 2 | 1 |
| 0.02 | 0.00 | - | 1 | 60 | 555.00 | 123.91 | 0.00 | - | 3 | 0 |
| 0.02 | 0.00 | - | 1 | 524 | 560.00 | 146.82 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 28 | 565.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 1,004 | 570.00 | 146.54 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 2 | 16 | 575.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 271 | 580.00 | 156.56 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 20 | 194 | 585.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 304 | 590.00 | 147.00 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1 | 63 | 595.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 50 | 1,125 | 600.00 | 157.65 | 0.00 | - | 4 | 0 |
| 0.07 | 0.00 | - | 5 | 6 | 605.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 60 | 60 | 610.00 | 203.45 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 1,582 | 620.00 | 197.82 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 625.00 | 218.45 | 0.00 | - | - | 0 |
| - | - | - | - | - | 635.00 | 217.05 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 391 | 640.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 1 | 650.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 206 | 675.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.