Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:24PM EDT. Mercado abierto.
Opciones de compra
10 de mayo de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Golpe | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 190.15 | 0.00 | - | 4 | 4 | 220.00 | - | - | - | - | - |
| - | - | - | - | - | 230.00 | 0.01 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 240.00 | 0.03 | 0.00 | - | - | 3 |
| 164.92 | 0.00 | - | - | 1 | 250.00 | 0.05 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 255.00 | 0.05 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 260.00 | 0.07 | 0.00 | - | - | 10 |
| - | - | - | - | - | 265.00 | 0.05 | 0.00 | - | - | 5 |
| 141.75 | 0.00 | - | 5 | 5 | 270.00 | 0.04 | 0.00 | - | - | 15 |
| - | - | - | - | - | 275.00 | 0.05 | 0.00 | - | 50 | 52 |
| 111.83 | 0.00 | - | - | 2 | 280.00 | 0.01 | 0.00 | - | 3 | 8 |
| - | - | - | - | - | 285.00 | 0.04 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 290.00 | 0.13 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 295.00 | 0.04 | 0.00 | - | 1 | 33 |
| 105.94 | +11.01 | +11.60% | 8 | 20 | 300.00 | 0.01 | 0.00 | - | 5 | 83 |
| 94.15 | 0.00 | - | 1 | 2 | 305.00 | 0.01 | 0.00 | - | 2 | 62 |
| 84.03 | 0.00 | - | 1 | 2 | 310.00 | 0.01 | 0.00 | - | 100 | 234 |
| 84.99 | 0.00 | - | 2 | 3 | 315.00 | 0.04 | 0.00 | - | 51 | 128 |
| 77.36 | 0.00 | - | 1 | 12 | 320.00 | 0.01 | 0.00 | - | 142 | 236 |
| 67.65 | 0.00 | - | 8 | 16 | 325.00 | 0.01 | -0.01 | -50.00% | 60 | 114 |
| 75.97 | -2.77 | -3.52% | 1 | 2 | 330.00 | 0.03 | 0.00 | - | 27 | 183 |
| 73.75 | 0.00 | - | 1 | 2 | 335.00 | 0.03 | 0.00 | - | 1 | 237 |
| 64.91 | +4.61 | +7.65% | 1 | 4 | 340.00 | 0.02 | 0.00 | - | 1 | 489 |
| 52.90 | 0.00 | - | 55 | 57 | 345.00 | 0.03 | -0.01 | -25.00% | 21 | 270 |
| 54.80 | +8.21 | +17.62% | 6 | 14,323 | 350.00 | 0.05 | -0.02 | -28.57% | 565 | 15,051 |
| 50.28 | +7.49 | +17.50% | 6 | 15 | 355.00 | 0.06 | -0.03 | -33.33% | 44 | 380 |
| 38.00 | 0.00 | - | 1 | 70 | 360.00 | 0.08 | -0.04 | -33.33% | 49 | 1,330 |
| 41.33 | +13.80 | +50.13% | 1 | 37 | 365.00 | 0.12 | -0.05 | -31.25% | 501 | 624 |
| 36.79 | +10.50 | +39.94% | 9 | 29 | 370.00 | 0.14 | -0.13 | -48.15% | 206 | 1,614 |
| 31.75 | +7.27 | +29.70% | 5 | 61 | 375.00 | 0.17 | -0.25 | -59.52% | 1,066 | 1,980 |
| 28.50 | +8.30 | +41.09% | 5 | 29 | 377.50 | 0.19 | -0.34 | -64.15% | 75 | 671 |
| 26.75 | +6.95 | +35.10% | 20 | 95 | 380.00 | 0.21 | -0.44 | -67.69% | 494 | 1,790 |
| 21.75 | +7.15 | +48.97% | 2 | 110 | 382.50 | 0.27 | -0.67 | -71.28% | 314 | 930 |
| 21.80 | +7.40 | +51.39% | 876 | 1,178 | 385.00 | 0.29 | -1.01 | -77.69% | 983 | 2,715 |
| 19.60 | +7.52 | +62.25% | 67 | 191 | 387.50 | 0.38 | -1.38 | -78.41% | 469 | 786 |
| 17.50 | +6.90 | +65.09% | 112 | 486 | 390.00 | 0.51 | -1.70 | -77.63% | 1,128 | 3,962 |
| 14.96 | +6.66 | +80.24% | 238 | 546 | 392.50 | 0.68 | -2.38 | -77.78% | 429 | 917 |
| 12.40 | +5.25 | +73.43% | 432 | 2,285 | 395.00 | 0.95 | -3.00 | -75.95% | 1,718 | 1,916 |
| 10.45 | +4.70 | +81.74% | 677 | 1,241 | 397.50 | 1.31 | -3.79 | -73.74% | 689 | 858 |
| 8.50 | +4.00 | +88.89% | 1,972 | 3,028 | 400.00 | 1.87 | -4.28 | -70.05% | 2,306 | 1,249 |
| 6.84 | +3.49 | +104.18% | 793 | 1,728 | 402.50 | 2.61 | -5.19 | -66.54% | 1,160 | 336 |
| 5.36 | +2.74 | +104.58% | 3,955 | 2,880 | 405.00 | 3.53 | -5.94 | -62.72% | 1,763 | 1,475 |
| 4.00 | +2.18 | +119.78% | 2,646 | 1,507 | 407.50 | 4.70 | -6.67 | -58.66% | 453 | 253 |
| 2.94 | +1.63 | +124.43% | 3,846 | 8,326 | 410.00 | 6.25 | -6.99 | -52.79% | 246 | 912 |
| 2.08 | +1.18 | +131.11% | 2,233 | 933 | 412.50 | 8.00 | -7.25 | -47.54% | 47 | 82 |
| 1.44 | +0.80 | +123.08% | 2,773 | 2,080 | 415.00 | 9.94 | -9.56 | -49.03% | 15 | 375 |
| 0.98 | +0.53 | +117.78% | 1,632 | 813 | 417.50 | 11.70 | -8.38 | -41.73% | 12 | 33 |
| 0.66 | +0.35 | +112.90% | 2,789 | 4,281 | 420.00 | 14.45 | -10.09 | -41.12% | 20 | 222 |
| 0.42 | +0.22 | +110.00% | 1,002 | 955 | 422.50 | 17.70 | -7.21 | -28.94% | 30 | 8 |
| 0.27 | +0.11 | +68.75% | 1,395 | 2,386 | 425.00 | 27.59 | 0.00 | - | 18 | 8 |
| 0.10 | +0.02 | +25.00% | 1,233 | 4,535 | 430.00 | 32.70 | 0.00 | - | 1 | 6 |
| 0.07 | +0.03 | +150.00% | 200 | 833 | 435.00 | 34.94 | 0.00 | - | 23 | 0 |
| 0.04 | +0.01 | +50.00% | 325 | 862 | 440.00 | 43.10 | 0.00 | - | 1 | 0 |
| 0.02 | -0.01 | -50.00% | 45 | 353 | 445.00 | 53.65 | 0.00 | - | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 282 | 1,289 | 450.00 | 50.75 | 0.00 | - | 8 | 0 |
| 0.05 | +0.03 | +150.00% | 1 | 229 | 455.00 | 39.46 | 0.00 | - | 20 | 0 |
| 0.01 | -0.02 | -66.67% | 14 | 1,458 | 460.00 | 58.23 | 0.00 | - | 2 | 0 |
| 0.01 | -0.02 | -66.67% | 20 | 247 | 465.00 | 57.27 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 2 | 1,222 | 470.00 | 62.29 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 821 | 475.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 792 | 480.00 | 76.90 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 788 | 485.00 | 77.41 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 9 | 379 | 490.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 29 | 495.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 556 | 500.00 | 77.10 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 11 | 51 | 505.00 | 113.15 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 31 | 47 | 510.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 24 | 51 | 520.00 | 113.65 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 525.00 | 117.35 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. Todos los derechos reservados.