Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de compra
3 de mayo de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Golpe | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 220.00 | 0.01 | 0.00 | - | 3 | 7 |
| - | - | - | - | - | 230.00 | 0.05 | 0.00 | - | 40 | 44 |
| 157.80 | 0.00 | - | 1 | 1 | 245.00 | - | - | - | - | - |
| 146.00 | -4.68 | -3.11% | 3 | 32 | 250.00 | 0.05 | 0.00 | - | - | 3 |
| 137.45 | -8.57 | -5.87% | 1 | 1 | 260.00 | 0.01 | -0.01 | -50.00% | 2 | 29 |
| - | - | - | - | - | 265.00 | 0.03 | 0.00 | - | - | 3 |
| - | - | - | - | - | 270.00 | 0.03 | 0.00 | - | 6 | 16 |
| 125.22 | 0.00 | - | 2 | 2 | 275.00 | 0.03 | 0.00 | - | 6 | 27 |
| 111.46 | 0.00 | - | 2 | 0 | 280.00 | 0.04 | 0.00 | - | 166 | 176 |
| - | - | - | - | - | 285.00 | 0.05 | 0.00 | - | 7 | 12 |
| 114.25 | 0.00 | - | 1 | 1 | 290.00 | 0.01 | 0.00 | - | 43 | 66 |
| - | - | - | - | - | 295.00 | 0.01 | 0.00 | - | 1 | 168 |
| 97.96 | 0.00 | - | 2 | 5 | 300.00 | 0.01 | 0.00 | - | 4 | 1,132 |
| 90.25 | 0.00 | - | - | 1 | 305.00 | 0.01 | 0.00 | - | 49 | 69 |
| - | - | - | - | - | 307.50 | 0.01 | 0.00 | - | 11 | 25 |
| 97.85 | 0.00 | - | 1 | 4 | 310.00 | 0.01 | 0.00 | - | 2 | 270 |
| - | - | - | - | - | 312.50 | 0.18 | 0.00 | - | - | 18 |
| 86.15 | 0.00 | - | 1 | 31 | 315.00 | 0.01 | 0.00 | - | 78 | 246 |
| 83.95 | 0.00 | - | - | 3 | 317.50 | 0.01 | 0.00 | - | 2 | 53 |
| 76.96 | -3.88 | -4.80% | 1 | 45 | 320.00 | 0.01 | 0.00 | - | 1 | 154 |
| 79.35 | 0.00 | - | - | 9 | 322.50 | 0.01 | 0.00 | - | 1 | 10 |
| 83.18 | 0.00 | - | 1 | 26 | 325.00 | 0.01 | 0.00 | - | 5 | 388 |
| 71.85 | 0.00 | - | - | 5 | 327.50 | 0.01 | -0.01 | -50.00% | 1 | 576 |
| 80.43 | 0.00 | - | 1 | 21 | 330.00 | 0.01 | -0.01 | -50.00% | 39 | 1,253 |
| 77.80 | 0.00 | - | - | 2 | 332.50 | 0.01 | 0.00 | - | 601 | 624 |
| 74.50 | 0.00 | - | 8 | 37 | 335.00 | 0.01 | 0.00 | - | 110 | 533 |
| 70.20 | 0.00 | - | - | 3 | 337.50 | 0.02 | +0.01 | - | 8 | 372 |
| 55.90 | -4.24 | -7.05% | 1 | 3 | 340.00 | 0.02 | +0.01 | - | 16 | 892 |
| 65.97 | 0.00 | - | 1 | 2 | 342.50 | 0.02 | +0.01 | +100.00% | 1 | 162 |
| 64.80 | 0.00 | - | 56 | 56 | 345.00 | 0.01 | -0.01 | -50.00% | 3 | 439 |
| 61.29 | 0.00 | - | 2 | 2 | 347.50 | 0.03 | +0.01 | +50.00% | 30 | 156 |
| 45.45 | -6.80 | -13.01% | 3 | 46 | 350.00 | 0.05 | +0.03 | +150.00% | 174 | 1,368 |
| - | - | - | - | - | 352.50 | 0.06 | +0.03 | +100.00% | 18 | 103 |
| 54.35 | 0.00 | - | 6 | 29 | 355.00 | 0.06 | +0.02 | +50.00% | 38 | 590 |
| 53.36 | 0.00 | - | 1 | 1 | 357.50 | 0.08 | +0.04 | +100.00% | 101 | 242 |
| 39.20 | -2.38 | -5.72% | 114 | 159 | 360.00 | 0.13 | +0.08 | +133.33% | 333 | 1,269 |
| 46.10 | 0.00 | - | 8 | 16 | 362.50 | 0.15 | +0.09 | +150.00% | 266 | 343 |
| 44.96 | 0.00 | - | 118 | 32 | 365.00 | 0.20 | +0.12 | +300.00% | 128 | 1,704 |
| 33.80 | 0.00 | - | 1 | 42 | 367.50 | 0.25 | +0.16 | +177.78% | 190 | 168 |
| 23.50 | -7.40 | -23.95% | 17 | 83 | 370.00 | 0.34 | +0.23 | +191.67% | 1,202 | 6,623 |
| 37.04 | 0.00 | - | 3 | 20 | 372.50 | 0.52 | +0.37 | +246.67% | 359 | 535 |
| 17.80 | -8.20 | -31.54% | 8 | 58 | 375.00 | 0.63 | +0.48 | +320.00% | 1,776 | 6,913 |
| 18.25 | -12.37 | -40.40% | 13 | 29 | 377.50 | 0.84 | +0.62 | +281.82% | 949 | 669 |
| 12.50 | -7.50 | -37.50% | 171 | 130 | 380.00 | 1.22 | +0.99 | +396.00% | 2,151 | 2,226 |
| 12.59 | -6.37 | -33.60% | 24 | 31 | 382.50 | 1.82 | +1.50 | +600.00% | 968 | 1,196 |
| 9.16 | -6.49 | -41.47% | 132 | 170 | 385.00 | 2.80 | +2.36 | +575.61% | 6,509 | 2,142 |
| 6.25 | -7.75 | -55.36% | 73 | 43 | 387.50 | 3.30 | +2.71 | +459.32% | 4,004 | 1,163 |
| 4.76 | -8.39 | -63.37% | 1,167 | 858 | 390.00 | 4.87 | +4.03 | +479.76% | 8,137 | 6,709 |
| 3.74 | -7.56 | -66.67% | 1,540 | 487 | 392.50 | 6.05 | +4.87 | +430.97% | 5,359 | 1,714 |
| 2.81 | -6.47 | -70.10% | 4,693 | 746 | 395.00 | 7.87 | +6.14 | +354.91% | 32,093 | 9,682 |
| 1.99 | -5.51 | -71.74% | 8,257 | 578 | 397.50 | 8.90 | +6.52 | +273.95% | 5,946 | 1,629 |
| 1.46 | -4.38 | -75.78% | 14,914 | 3,349 | 400.00 | 10.95 | +7.55 | +222.06% | 4,025 | 3,684 |
| 1.00 | -3.35 | -77.01% | 8,237 | 1,690 | 402.50 | 13.88 | +9.41 | +323.37% | 1,537 | 1,463 |
| 0.74 | -2.56 | -77.34% | 12,193 | 4,358 | 405.00 | 15.60 | +9.80 | +168.97% | 699 | 3,920 |
| 0.57 | -1.78 | -75.74% | 5,889 | 2,166 | 407.50 | 17.82 | +10.39 | +225.38% | 134 | 1,251 |
| 0.39 | -1.21 | -75.16% | 8,985 | 6,084 | 410.00 | 20.00 | +10.77 | +116.68% | 543 | 1,731 |
| 0.30 | -0.79 | -72.48% | 3,333 | 3,941 | 412.50 | 19.00 | +6.68 | +54.22% | 121 | 824 |
| 0.22 | -0.52 | -69.33% | 6,254 | 6,386 | 415.00 | 23.10 | +9.69 | +72.26% | 177 | 1,172 |
| 0.16 | -0.32 | -66.67% | 1,982 | 1,940 | 417.50 | 22.31 | +5.27 | +30.93% | 59 | 285 |
| 0.14 | -0.20 | -58.82% | 4,738 | 7,805 | 420.00 | 29.55 | +10.90 | +59.92% | 59 | 1,070 |
| 0.12 | -0.10 | -47.62% | 815 | 2,255 | 422.50 | 20.43 | 0.00 | - | 9 | 47 |
| 0.08 | -0.07 | -46.67% | 1,328 | 4,399 | 425.00 | 31.10 | +7.82 | +33.59% | 543 | 139 |
| 0.10 | -0.02 | -16.67% | 544 | 1,450 | 427.50 | 24.80 | 0.00 | - | 1 | 4 |
| 0.07 | -0.01 | -12.50% | 1,058 | 3,337 | 430.00 | 36.45 | +7.35 | +25.26% | 15 | 6 |
| 0.06 | +0.01 | +20.00% | 951 | 385 | 432.50 | 27.09 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 155 | 4,374 | 435.00 | 41.25 | +6.75 | +19.57% | 14 | 5 |
| 0.03 | +0.01 | +50.00% | 346 | 836 | 437.50 | 36.25 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 546 | 5,573 | 440.00 | 39.59 | 0.00 | - | 18 | 0 |
| 0.03 | +0.02 | +200.00% | 3,404 | 755 | 442.50 | 44.50 | 0.00 | - | - | 0 |
| 0.02 | +0.01 | - | 254 | 2,400 | 445.00 | 44.00 | 0.00 | - | 14 | 0 |
| 0.01 | 0.00 | - | 23 | 3,063 | 450.00 | 49.50 | 0.00 | - | 2 | 1 |
| 0.01 | 0.00 | - | 8 | 753 | 455.00 | 47.10 | 0.00 | - | 2 | 1 |
| 0.01 | 0.00 | - | 24 | 2,668 | 460.00 | 66.10 | +6.75 | +11.37% | 37 | 15 |
| 0.01 | 0.00 | - | 5 | 1,595 | 465.00 | 40.21 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 1,238 | 470.00 | 47.91 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 13 | 1,040 | 475.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 1,403 | 480.00 | 52.55 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 80 | 1,150 | 485.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 277 | 104 | 490.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 361 | 495.00 | 90.90 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 559 | 932 | 500.00 | 92.18 | 0.00 | - | 1 | 0 |
| 0.02 | -0.06 | -75.00% | 433 | 87 | 505.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 16 | 103 | 510.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 34 | 92 | 515.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 284 | 520.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 15 | 135 | 525.00 | 117.37 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. Todos los derechos reservados.